Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexstar Media Group Inc (NQ: NXST )

166.82 +2.52 (+1.54%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.296 6.296 6.067 6.099 20,330 -0.24(-3.73%)
Apr 27, 2012 6.130 6.335 5.997 6.335 16,515 +0.23(+3.74%)
Apr 26, 2012 6.091 6.154 6.067 6.107 9,929 -0.01(-0.13%)
Apr 25, 2012 6.146 6.178 5.957 6.115 23,868 +0.02(+0.26%)
Apr 24, 2012 5.902 6.099 5.863 6.099 34,820 +0.18(+3.06%)
Apr 23, 2012 5.965 5.965 5.871 5.918 30,431 -0.15(-2.46%)
Apr 20, 2012 6.012 6.154 5.847 6.067 27,753 +0.17(+2.94%)
Apr 19, 2012 5.886 5.957 5.831 5.894 35,357 -0.01(-0.13%)
Apr 18, 2012 5.886 5.975 5.855 5.902 9,971 -0.03(-0.53%)
Apr 17, 2012 5.886 6.020 5.808 5.934 69,701 +0.09(+1.48%)
Apr 16, 2012 5.871 5.957 5.808 5.847 42,858 -0.02(-0.27%)
Apr 13, 2012 6.028 6.028 5.851 5.863 30,470 -0.17(-2.87%)
Apr 12, 2012 5.997 6.115 5.997 6.036 31,048 +0.02(+0.26%)
Apr 11, 2012 5.989 6.107 5.989 6.020 33,923 +0.09(+1.59%)
Apr 10, 2012 5.981 6.060 5.902 5.926 29,718 -0.05(-0.79%)
Apr 09, 2012 5.886 6.170 5.886 5.973 26,181 -0.03(-0.52%)
Apr 05, 2012 6.154 6.154 5.981 6.004 14,457 -0.17(-2.68%)
Apr 04, 2012 6.319 6.390 6.154 6.170 19,463 -0.20(-3.21%)
Apr 03, 2012 6.587 6.603 6.296 6.374 46,812 -0.23(-3.46%)
Apr 02, 2012 6.532 6.610 6.524 6.603 13,270 +0.06(+0.96%)
Mar 30, 2012 6.713 6.752 6.492 6.540 20,632 -0.13(-1.89%)
Mar 29, 2012 6.563 6.689 6.547 6.665 10,137 +0.05(+0.71%)
Mar 28, 2012 6.736 6.768 6.547 6.618 20,346 -0.10(-1.52%)
Mar 27, 2012 6.972 7.020 6.618 6.721 14,318 -0.24(-3.50%)
Mar 26, 2012 6.894 6.965 6.791 6.965 16,778 +0.15(+2.19%)
Mar 23, 2012 6.689 6.886 6.689 6.815 32,151 +0.14(+2.12%)
Mar 22, 2012 6.571 6.681 6.547 6.673 16,098 +0.07(+1.07%)
Mar 21, 2012 6.799 6.799 6.595 6.603 10,317 -0.16(-2.33%)
Mar 20, 2012 6.721 6.846 6.618 6.760 11,136 +0.02(+0.23%)
Mar 19, 2012 6.650 6.807 6.571 6.744 28,752 +0.10(+1.54%)
Mar 16, 2012 6.776 6.815 6.642 6.642 77,359 -0.13(-1.97%)
Mar 15, 2012 6.760 6.776 6.689 6.776 9,446 +0.02(+0.35%)
Mar 14, 2012 6.846 6.846 6.626 6.752 25,117 -0.09(-1.38%)
Mar 13, 2012 6.902 6.902 6.721 6.846 24,300 +0.02(+0.35%)
Mar 12, 2012 6.823 6.846 6.681 6.823 24,654 -0.02(-0.34%)
Mar 09, 2012 6.547 6.846 6.547 6.846 48,305 +0.28(+4.19%)
Mar 08, 2012 6.422 6.689 6.327 6.571 32,172 +0.04(+0.60%)
Mar 07, 2012 6.492 6.768 6.453 6.532 15,490 +0.09(+1.47%)
Mar 06, 2012 6.477 6.477 6.414 6.437 34,497 -0.11(-1.68%)
Mar 05, 2012 6.382 6.547 6.209 6.547 9,756 +0.15(+2.34%)
Mar 02, 2012 6.579 6.642 6.359 6.398 44,700 -0.17(-2.63%)
Mar 01, 2012 6.520 6.658 6.516 6.571 45,695 +0.08(+1.21%)
Feb 29, 2012 6.563 6.587 6.477 6.492 44,418 -0.13(-2.02%)
Feb 28, 2012 6.681 6.681 6.547 6.626 8,374 -0.06(-0.82%)
Feb 27, 2012 6.555 6.839 6.555 6.681 12,549 +0.06(+0.95%)
Feb 24, 2012 6.658 6.665 6.595 6.618 10,488 -0.08(-1.18%)
Feb 23, 2012 6.595 6.697 6.571 6.697 22,321 +0.16(+2.41%)
Feb 22, 2012 6.579 6.587 6.500 6.540 22,221 -0.02(-0.24%)
Feb 21, 2012 6.610 6.642 6.547 6.555 12,986 -0.05(-0.72%)
Feb 17, 2012 6.532 6.618 6.532 6.603 35,975 +0.07(+1.08%)
Feb 16, 2012 6.437 6.547 6.390 6.532 16,496 +0.11(+1.72%)
Feb 15, 2012 6.524 6.524 6.382 6.422 46,688 -0.08(-1.21%)
Feb 14, 2012 6.587 6.587 6.343 6.500 13,490 -0.10(-1.55%)
Feb 13, 2012 6.603 6.658 6.547 6.603 13,669 +0.06(+0.84%)
Feb 10, 2012 6.587 6.689 6.524 6.547 12,127 -0.10(-1.54%)
Feb 09, 2012 6.689 6.768 6.603 6.650 19,081 -0.03(-0.47%)
Feb 08, 2012 6.642 6.721 6.642 6.681 6,818 +0.05(+0.71%)
Feb 07, 2012 6.681 6.776 6.613 6.634 86,439 -0.05(-0.71%)
Feb 06, 2012 6.673 6.693 6.587 6.681 18,665 -0.01(-0.12%)
Feb 03, 2012 6.689 6.709 6.626 6.689 110,491 +0.00(+0.00%)
Feb 02, 2012 6.689 6.752 6.555 6.689 18,087 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.