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

Nexstar Media Group Inc (NQ: NXST )

165.99 +1.69 (+1.03%)
Streaming Delayed Price Updated: 1:29 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 30, 2009 0.6294 0.6451 0.5743 0.6136 92,908 +0.02(+4.00%)
Apr 29, 2009 0.6294 0.6304 0.5507 0.5900 135,171 +0.01(+1.35%)
Apr 28, 2009 0.6294 0.6608 0.5507 0.5822 437,896 -0.02(-2.63%)
Apr 27, 2009 0.5979 0.6294 0.5743 0.5979 12,075 -0.06(-9.52%)
Apr 24, 2009 0.6294 0.6608 0.5900 0.6608 55,166 +0.06(+10.53%)
Apr 23, 2009 0.6294 0.6294 0.5900 0.5979 39,023 +0.00(+0.00%)
Apr 22, 2009 0.5861 0.6451 0.5744 0.5979 75,758 +0.02(+4.11%)
Apr 21, 2009 0.5900 0.5900 0.5743 0.5743 6,609 -0.01(-1.35%)
Apr 20, 2009 0.5980 0.6451 0.5743 0.5822 106,664 -0.02(-2.63%)
Apr 17, 2009 0.4799 0.6372 0.4799 0.5979 148,884 -0.11(-15.56%)
Apr 16, 2009 0.6687 0.7080 0.5035 0.7080 35,419 +0.11(+18.42%)
Apr 15, 2009 0.5900 0.6372 0.5822 0.5979 55,963 +0.01(+1.33%)
Apr 14, 2009 0.5900 0.5900 0.5822 0.5900 7,245 -0.01(-1.32%)
Apr 13, 2009 0.4720 0.5979 0.4720 0.5979 53,970 +0.04(+7.04%)
Apr 09, 2009 0.5507 0.5819 0.5507 0.5586 6,736 -0.02(-4.05%)
Apr 08, 2009 0.5350 0.5822 0.5350 0.5822 14,301 +0.02(+4.23%)
Apr 07, 2009 0.5271 0.5586 0.5271 0.5586 5,116 +0.02(+3.38%)
Apr 06, 2009 0.5350 0.5586 0.5192 0.5403 29,962 +0.02(+4.06%)
Apr 03, 2009 0.4720 0.5507 0.4720 0.5192 50,139 -0.03(-5.71%)
Apr 02, 2009 0.5822 0.5822 0.5114 0.5507 12,609 -0.02(-2.78%)
Apr 01, 2009 0.5192 0.5743 0.5192 0.5664 43,090 +0.03(+5.88%)
Mar 31, 2009 0.5350 0.5350 0.4799 0.5350 8,113 +0.01(+1.49%)
Mar 30, 2009 0.5586 0.5586 0.5271 0.5271 12,838 -0.06(-9.46%)
Mar 26, 2009 0.5428 0.5822 0.5428 0.5822 18,248 +0.03(+5.71%)
Mar 25, 2009 0.5822 0.5822 0.5428 0.5507 3,393 -0.02(-4.11%)
Mar 24, 2009 0.5428 0.5782 0.5271 0.5743 23,337 +0.03(+5.80%)
Mar 23, 2009 0.5428 0.5428 0.5035 0.5428 16,410 +0.00(+0.00%)
Mar 20, 2009 0.4720 0.5428 0.4720 0.5428 31,697 +0.08(+16.95%)
Mar 19, 2009 0.4720 0.5035 0.4642 0.4642 5,974 -0.02(-3.28%)
Mar 18, 2009 0.4790 0.4801 0.4720 0.4799 12,375 -0.01(-1.61%)
Mar 17, 2009 0.4484 0.4878 0.4327 0.4878 18,176 +0.06(+14.81%)
Mar 16, 2009 0.4091 0.5112 0.4091 0.4248 15,124 +0.00(+0.00%)
Mar 13, 2009 0.3934 0.4799 0.3934 0.4248 35,589 -0.06(-11.48%)
Mar 12, 2009 0.5507 0.5507 0.4012 0.4799 13,543 +0.02(+3.39%)
Mar 11, 2009 0.7080 0.7080 0.4484 0.4642 2,796 +0.03(+7.27%)
Mar 10, 2009 0.4406 0.4642 0.4012 0.4327 35,343 +0.02(+3.77%)
Mar 09, 2009 0.4799 0.5192 0.3934 0.4170 80,159 -0.09(-18.46%)
Mar 06, 2009 0.5507 0.5507 0.4799 0.5114 14,189 -0.05(-8.45%)
Mar 05, 2009 0.5900 0.5900 0.5507 0.5586 10,630 -0.05(-7.79%)
Mar 04, 2009 0.6223 0.6223 0.5979 0.6058 8,185 -0.06(-9.41%)
Mar 02, 2009 0.5900 0.6766 0.5885 0.6687 210,584 +0.08(+13.33%)
Feb 27, 2009 0.6294 0.6294 0.5507 0.5900 2,033 -0.01(-1.32%)
Feb 26, 2009 0.5979 0.6058 0.5900 0.5979 1,792 +0.01(+1.33%)
Feb 25, 2009 0.5664 0.5963 0.5664 0.5900 7,966 +0.00(+0.00%)
Feb 24, 2009 0.6278 0.6294 0.5822 0.5900 4,004 -0.01(-1.06%)
Feb 23, 2009 0.7080 0.7080 0.5743 0.5963 2,730 +0.02(+3.84%)
Feb 20, 2009 0.6372 0.6766 0.5664 0.5743 87,681 -0.06(-9.88%)
Feb 19, 2009 0.7552 0.7552 0.6294 0.6372 34,942 -0.02(-2.41%)
Feb 18, 2009 0.6923 0.6923 0.6530 0.6530 36,915 -0.06(-7.78%)
Feb 17, 2009 0.6884 0.7080 0.6884 0.7080 12,755 +0.00(+0.00%)
Feb 13, 2009 0.7080 0.7379 0.6923 0.7080 4,131 +0.02(+2.27%)
Feb 12, 2009 0.6980 0.7159 0.6844 0.6923 47,966 -0.04(-5.38%)
Feb 11, 2009 0.7552 0.7552 0.7080 0.7316 171,116 -0.01(-1.06%)
Feb 10, 2009 0.7552 0.7552 0.7002 0.7395 65,190 +0.01(+1.08%)
Feb 09, 2009 0.7139 0.7316 0.6844 0.7316 19,868 +0.04(+5.68%)
Feb 06, 2009 0.7552 0.7552 0.6703 0.6923 321,673 +0.00(+0.00%)
Feb 05, 2009 0.7552 0.7552 0.6215 0.6923 174,858 +0.00(+0.00%)
Feb 04, 2009 0.7867 0.7867 0.6388 0.6923 175,539 +0.02(+3.53%)
Feb 03, 2009 0.6766 0.6923 0.6608 0.6687 70,648 +0.03(+4.94%)
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.