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

Nexstar Media Group Inc (NQ: NXST )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2010 2.937 2.937 2.851 2.921 14,829 -0.02(-0.53%)
Aug 30, 2010 3.077 3.108 2.914 2.937 28,613 -0.16(-5.28%)
Aug 27, 2010 2.984 3.108 2.976 3.101 27,260 +0.17(+5.85%)
Aug 26, 2010 3.069 3.069 2.906 2.929 92,476 -0.11(-3.71%)
Aug 25, 2010 2.882 3.085 2.875 3.042 60,113 +0.14(+4.97%)
Aug 24, 2010 2.984 3.093 2.836 2.898 58,958 -0.14(-4.62%)
Aug 23, 2010 3.194 3.194 3.034 3.038 40,235 -0.16(-4.88%)
Aug 20, 2010 3.194 3.202 2.898 3.194 74,754 -0.04(-1.20%)
Aug 19, 2010 3.194 3.249 2.999 3.233 95,797 +0.02(+0.48%)
Aug 18, 2010 3.210 3.342 3.210 3.217 39,521 -0.05(-1.43%)
Aug 17, 2010 3.116 3.342 3.093 3.264 55,786 +0.19(+6.35%)
Aug 16, 2010 3.327 3.350 3.015 3.069 57,896 -0.29(-8.58%)
Aug 13, 2010 3.669 3.685 3.350 3.358 34,777 -0.33(-9.07%)
Aug 12, 2010 3.989 4.012 3.677 3.693 39,571 -0.39(-9.54%)
Aug 11, 2010 4.168 4.254 4.004 4.082 86,956 -0.19(-4.55%)
Aug 10, 2010 4.308 4.355 4.113 4.277 49,483 -0.10(-2.31%)
Aug 09, 2010 4.425 4.425 4.308 4.378 25,623 -0.02(-0.35%)
Aug 06, 2010 4.222 4.441 4.067 4.394 98,727 +0.11(+2.55%)
Aug 05, 2010 4.347 4.472 4.246 4.285 34,623 -0.12(-2.65%)
Aug 04, 2010 4.347 4.409 4.183 4.402 35,840 +0.07(+1.62%)
Aug 03, 2010 4.324 4.386 4.074 4.331 40,097 -0.03(-0.71%)
Aug 02, 2010 4.347 4.479 4.222 4.363 74,990 +0.16(+3.70%)
Jul 30, 2010 4.059 4.207 4.059 4.207 25,677 +0.05(+1.12%)
Jul 29, 2010 4.433 4.433 4.152 4.160 10,675 -0.22(-4.98%)
Jul 28, 2010 4.363 4.479 4.246 4.378 33,343 +0.04(+0.90%)
Jul 27, 2010 4.324 4.370 4.098 4.339 29,982 +0.09(+2.01%)
Jul 26, 2010 3.973 4.339 3.895 4.254 53,181 +0.31(+7.91%)
Jul 23, 2010 3.802 3.973 3.763 3.942 55,199 +0.12(+3.27%)
Jul 22, 2010 3.467 3.911 3.432 3.817 68,657 +0.41(+12.13%)
Jul 21, 2010 3.607 3.607 3.397 3.404 35,904 -0.16(-4.38%)
Jul 20, 2010 3.381 3.560 3.327 3.560 50,979 +0.12(+3.39%)
Jul 19, 2010 3.681 3.708 3.412 3.443 57,086 -0.22(-5.96%)
Jul 16, 2010 3.810 3.848 3.646 3.662 90,735 -0.16(-4.28%)
Jul 15, 2010 3.739 3.856 3.662 3.825 82,760 +0.10(+2.72%)
Jul 14, 2010 3.755 3.786 3.685 3.724 22,916 -0.06(-1.65%)
Jul 13, 2010 3.669 3.848 3.607 3.786 83,562 +0.19(+5.42%)
Jul 12, 2010 3.685 3.685 3.591 3.591 9,474 -0.09(-2.54%)
Jul 09, 2010 3.763 3.771 3.599 3.685 26,445 -0.09(-2.27%)
Jul 08, 2010 3.669 3.880 3.521 3.771 63,258 +0.15(+4.09%)
Jul 07, 2010 3.599 3.646 3.350 3.623 96,440 +0.09(+2.65%)
Jul 06, 2010 3.638 3.841 3.451 3.529 47,360 -0.08(-2.16%)
Jul 02, 2010 3.794 3.794 3.475 3.607 26,797 -0.16(-4.34%)
Jul 01, 2010 3.607 3.825 3.373 3.771 56,569 +0.36(+10.50%)
Jun 30, 2010 3.794 3.794 3.389 3.412 138,172 -0.37(-9.69%)
Jun 29, 2010 4.059 4.059 3.747 3.778 130,792 -0.43(-10.19%)
Jun 25, 2010 4.261 4.596 4.160 4.207 1,656,962 -0.04(-0.92%)
Jun 24, 2010 4.612 4.674 4.246 4.246 65,036 -0.38(-8.25%)
Jun 23, 2010 4.651 4.713 4.542 4.628 251,859 -0.04(-0.83%)
Jun 22, 2010 4.409 4.877 4.331 4.666 85,139 +0.23(+5.09%)
Jun 21, 2010 4.596 4.674 4.285 4.441 48,322 -0.12(-2.56%)
Jun 18, 2010 4.534 4.557 4.417 4.557 20,797 +0.01(+0.17%)
Jun 17, 2010 4.612 4.612 4.441 4.550 6,585 +0.02(+0.34%)
Jun 16, 2010 4.534 4.596 4.300 4.534 22,577 +0.06(+1.39%)
Jun 15, 2010 4.550 4.550 4.363 4.472 27,714 +0.00(+0.00%)
Jun 14, 2010 4.557 4.557 4.300 4.472 23,023 +0.07(+1.59%)
Jun 11, 2010 4.331 4.402 4.222 4.402 25,495 +0.13(+3.10%)
Jun 10, 2010 4.363 4.464 3.981 4.269 58,251 +0.08(+1.86%)
Jun 09, 2010 4.324 4.347 4.137 4.191 13,053 -0.10(-2.36%)
Jun 08, 2010 4.386 4.386 4.176 4.293 15,538 +0.01(+0.18%)
Jun 07, 2010 4.495 4.589 4.277 4.285 30,120 -0.08(-1.79%)
Jun 04, 2010 4.596 4.629 4.316 4.363 54,484 -0.23(-5.08%)
Jun 03, 2010 4.970 5.204 4.433 4.596 43,556 -0.25(-5.14%)
Jun 02, 2010 4.565 4.908 4.246 4.846 20,317 +0.27(+5.96%)
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.