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

Nexstar Media Group Inc (NQ: NXST )

166.56 +2.26 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2011 6.343 6.603 6.198 6.563 353,360 +0.24(+3.86%)
Apr 28, 2011 6.083 6.343 6.028 6.319 73,737 +0.24(+3.88%)
Apr 27, 2011 6.233 6.233 6.001 6.083 17,990 -0.12(-1.90%)
Apr 26, 2011 5.855 6.225 5.855 6.201 24,746 +0.44(+7.65%)
Apr 25, 2011 5.768 5.957 5.721 5.761 17,989 +0.02(+0.27%)
Apr 21, 2011 5.729 5.761 5.650 5.745 14,554 +0.11(+1.96%)
Apr 20, 2011 5.532 5.635 5.509 5.635 28,626 +0.26(+4.83%)
Apr 19, 2011 5.273 5.552 5.273 5.375 20,560 +0.13(+2.40%)
Apr 18, 2011 5.414 5.414 5.060 5.249 39,846 -0.16(-2.98%)
Apr 15, 2011 5.202 5.823 5.202 5.410 94,301 +0.15(+2.92%)
Apr 14, 2011 5.509 5.626 5.190 5.257 120,408 -0.29(-5.25%)
Apr 13, 2011 5.737 5.753 5.509 5.548 41,264 -0.11(-1.95%)
Apr 12, 2011 6.130 6.130 5.493 5.658 63,886 -0.50(-8.17%)
Apr 11, 2011 6.713 6.713 6.099 6.162 26,245 -0.57(-8.53%)
Apr 08, 2011 7.083 7.083 6.556 6.736 9,607 -0.34(-4.78%)
Apr 07, 2011 6.626 7.287 6.626 7.075 39,436 +0.41(+6.14%)
Apr 06, 2011 6.791 6.791 6.445 6.665 14,603 -0.14(-2.08%)
Apr 05, 2011 6.610 6.839 6.351 6.807 53,207 +0.16(+2.37%)
Apr 04, 2011 6.374 6.697 6.374 6.650 37,006 +0.35(+5.63%)
Apr 01, 2011 6.831 6.846 6.296 6.296 55,351 -0.53(-7.73%)
Mar 31, 2011 6.728 6.839 6.697 6.823 25,009 +0.04(+0.58%)
Mar 30, 2011 6.784 6.807 6.508 6.784 36,312 +0.32(+4.99%)
Mar 29, 2011 6.272 6.634 6.272 6.461 38,102 +0.16(+2.50%)
Mar 28, 2011 6.193 6.359 6.185 6.303 42,410 +0.11(+1.78%)
Mar 25, 2011 6.075 6.193 5.949 6.193 31,316 +0.17(+2.88%)
Mar 24, 2011 5.981 6.100 5.957 6.020 34,137 +0.04(+0.66%)
Mar 23, 2011 5.879 6.052 5.808 5.981 53,408 +0.06(+1.06%)
Mar 22, 2011 5.855 6.075 5.847 5.918 58,962 +0.06(+0.94%)
Mar 21, 2011 5.737 5.863 5.642 5.863 76,605 +0.35(+6.28%)
Mar 18, 2011 5.540 5.580 5.391 5.517 41,021 +0.04(+0.72%)
Mar 17, 2011 5.556 5.642 5.454 5.477 24,123 +0.07(+1.31%)
Mar 16, 2011 5.399 5.595 5.288 5.406 47,057 -0.13(-2.41%)
Mar 15, 2011 5.336 5.611 5.336 5.540 35,741 -0.04(-0.71%)
Mar 14, 2011 5.493 5.627 5.367 5.580 21,602 +0.02(+0.42%)
Mar 11, 2011 5.524 5.627 5.375 5.556 56,477 +0.07(+1.29%)
Mar 10, 2011 5.792 6.193 5.454 5.485 106,564 -0.18(-3.19%)
Mar 09, 2011 5.666 5.761 5.642 5.666 24,682 -0.02(-0.28%)
Mar 08, 2011 5.524 5.682 5.524 5.682 48,980 +0.15(+2.70%)
Mar 07, 2011 5.666 5.666 5.391 5.532 41,321 -0.06(-0.99%)
Mar 04, 2011 5.572 5.627 5.351 5.587 30,004 -0.01(-0.14%)
Mar 03, 2011 5.548 5.595 5.501 5.595 24,017 +0.09(+1.72%)
Mar 02, 2011 5.469 5.509 5.139 5.501 27,488 +0.04(+0.72%)
Mar 01, 2011 5.485 5.548 5.375 5.461 56,295 -0.03(-0.57%)
Feb 28, 2011 5.288 5.509 5.249 5.493 51,189 +0.31(+6.08%)
Feb 25, 2011 4.918 5.210 4.737 5.178 47,730 +0.26(+5.28%)
Feb 24, 2011 4.722 4.918 4.462 4.918 41,339 +0.20(+4.34%)
Feb 23, 2011 4.643 4.903 4.171 4.714 77,850 +0.13(+2.74%)
Feb 22, 2011 4.887 4.911 4.580 4.588 53,830 -0.37(-7.46%)
Feb 18, 2011 4.918 5.076 4.840 4.958 48,295 +0.06(+1.29%)
Feb 17, 2011 4.730 4.903 4.730 4.895 37,129 +0.12(+2.47%)
Feb 16, 2011 4.651 4.777 4.541 4.777 29,104 +0.17(+3.58%)
Feb 15, 2011 4.619 4.722 4.572 4.612 12,896 -0.04(-0.85%)
Feb 14, 2011 4.698 4.871 4.533 4.651 28,961 -0.04(-0.84%)
Feb 11, 2011 4.328 4.840 4.328 4.690 287,527 +0.34(+7.78%)
Feb 10, 2011 4.273 4.541 3.966 4.352 44,510 +0.04(+0.91%)
Feb 09, 2011 3.919 4.604 3.919 4.312 96,209 +0.37(+9.38%)
Feb 08, 2011 3.691 3.950 3.612 3.943 196,446 +0.24(+6.37%)
Feb 07, 2011 3.722 3.754 3.699 3.707 68,659 +0.01(+0.21%)
Feb 04, 2011 3.730 4.131 3.636 3.699 74,886 -0.07(-1.88%)
Feb 03, 2011 3.848 3.919 3.738 3.770 32,219 -0.12(-3.04%)
Feb 02, 2011 4.076 4.265 3.856 3.888 99,802 -0.19(-4.63%)
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.