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

Nexstar Media Group Inc (NQ: NXST )

166.25 +1.52 (+0.92%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 27, 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 (%)
Nov 30, 2011 6.200 6.324 6.072 6.162 90,405 +0.16(+2.58%)
Nov 29, 2011 5.937 6.022 5.828 6.007 44,985 +0.08(+1.31%)
Nov 28, 2011 6.038 6.041 5.859 5.929 58,220 +0.09(+1.59%)
Nov 25, 2011 5.867 5.929 5.828 5.836 19,908 -0.05(-0.92%)
Nov 23, 2011 6.177 6.200 5.883 5.890 60,804 -0.31(-5.00%)
Nov 22, 2011 6.433 6.596 6.193 6.200 96,663 -0.32(-4.88%)
Nov 21, 2011 6.929 7.045 6.340 6.518 75,493 -0.54(-7.68%)
Nov 18, 2011 7.068 7.138 7.022 7.061 31,702 +0.00(+0.00%)
Nov 17, 2011 7.092 7.154 7.006 7.061 43,216 -0.06(-0.87%)
Nov 16, 2011 7.061 7.177 7.053 7.123 48,047 -0.02(-0.33%)
Nov 15, 2011 6.999 7.216 6.952 7.146 50,892 +0.11(+1.54%)
Nov 14, 2011 7.200 7.239 6.875 7.037 69,687 -0.20(-2.78%)
Nov 11, 2011 7.200 7.285 7.177 7.239 30,300 +0.05(+0.76%)
Nov 10, 2011 7.293 7.293 7.061 7.185 57,233 +0.02(+0.22%)
Nov 09, 2011 7.084 7.417 7.084 7.169 46,369 -0.12(-1.70%)
Nov 08, 2011 7.099 7.359 7.099 7.293 43,500 +0.22(+3.07%)
Nov 07, 2011 6.991 7.146 6.906 7.076 66,791 -0.03(-0.44%)
Nov 04, 2011 7.177 7.301 7.014 7.107 46,740 -0.16(-2.13%)
Nov 03, 2011 7.123 7.270 6.968 7.262 51,586 +0.26(+3.65%)
Nov 02, 2011 6.952 7.142 6.913 7.006 67,549 +0.19(+2.84%)
Nov 01, 2011 6.782 6.952 6.611 6.813 80,647 -0.24(-3.41%)
Oct 31, 2011 6.913 7.115 6.898 7.053 48,748 +0.01(+0.11%)
Oct 28, 2011 7.239 7.239 6.526 7.045 60,044 -0.06(-0.87%)
Oct 27, 2011 7.169 7.247 6.937 7.107 118,482 +0.19(+2.80%)
Oct 26, 2011 6.898 6.975 6.448 6.913 91,304 +0.12(+1.71%)
Oct 25, 2011 6.851 7.440 6.634 6.797 70,625 -0.10(-1.46%)
Oct 24, 2011 6.627 6.975 6.611 6.898 62,748 +0.30(+4.58%)
Oct 21, 2011 6.425 6.844 6.425 6.596 78,198 +0.29(+4.67%)
Oct 20, 2011 6.309 6.348 5.976 6.301 52,084 +0.02(+0.37%)
Oct 19, 2011 6.619 6.890 6.255 6.278 65,488 -0.37(-5.59%)
Oct 18, 2011 6.518 6.735 6.355 6.650 71,606 +0.13(+2.02%)
Oct 17, 2011 6.634 6.642 6.402 6.518 79,572 -0.15(-2.21%)
Oct 14, 2011 6.580 6.828 6.580 6.665 79,769 +0.15(+2.26%)
Oct 13, 2011 6.332 6.747 6.154 6.518 62,498 +0.16(+2.44%)
Oct 12, 2011 6.014 6.472 5.952 6.363 94,992 +0.43(+7.32%)
Oct 11, 2011 5.759 5.968 5.518 5.929 84,275 +0.13(+2.27%)
Oct 10, 2011 5.363 6.169 5.363 5.797 118,944 +0.52(+9.84%)
Oct 07, 2011 5.456 5.456 5.123 5.278 146,232 -0.13(-2.44%)
Oct 06, 2011 5.185 5.596 5.115 5.410 264,145 +0.26(+5.12%)
Oct 05, 2011 5.139 5.402 5.053 5.146 170,908 +0.05(+1.07%)
Oct 04, 2011 5.022 5.294 4.906 5.092 421,049 +0.02(+0.31%)
Oct 03, 2011 5.084 5.239 5.007 5.077 179,861 -0.05(-0.91%)
Sep 30, 2011 5.162 5.448 5.108 5.123 81,080 -0.12(-2.22%)
Sep 29, 2011 5.185 5.255 5.084 5.239 105,349 +0.12(+2.42%)
Sep 28, 2011 5.146 5.201 5.065 5.115 141,090 -0.01(-0.15%)
Sep 27, 2011 5.201 5.232 5.069 5.123 162,611 +0.02(+0.46%)
Sep 26, 2011 5.007 5.216 4.875 5.100 45,100 +0.15(+2.97%)
Sep 23, 2011 4.860 5.053 4.860 4.953 51,798 +0.09(+1.91%)
Sep 22, 2011 4.821 5.038 4.759 4.860 313,461 -0.14(-2.79%)
Sep 21, 2011 4.953 5.286 4.767 4.999 107,830 +0.06(+1.26%)
Sep 20, 2011 4.984 5.053 4.751 4.937 83,462 +0.00(+0.00%)
Sep 19, 2011 4.968 5.092 4.860 4.937 52,896 -0.10(-2.00%)
Sep 16, 2011 5.007 5.046 4.643 5.038 238,687 +0.06(+1.25%)
Sep 15, 2011 5.046 5.046 4.751 4.976 39,233 +0.00(+0.00%)
Sep 14, 2011 4.759 5.069 4.526 4.976 81,039 +0.28(+5.94%)
Sep 13, 2011 4.790 4.891 4.557 4.697 86,147 -0.07(-1.46%)
Sep 12, 2011 4.511 4.836 4.284 4.767 51,299 +0.19(+4.06%)
Sep 09, 2011 4.743 4.929 4.526 4.580 101,705 -0.23(-4.83%)
Sep 08, 2011 4.588 4.953 4.573 4.813 76,750 +0.18(+3.85%)
Sep 07, 2011 4.666 4.844 4.565 4.635 38,812 +0.07(+1.53%)
Sep 06, 2011 4.348 4.604 4.339 4.565 59,303 +0.04(+0.86%)
Sep 02, 2011 4.596 4.650 4.441 4.526 135,796 -0.12(-2.67%)
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.