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

Nexstar Media Group Inc (NQ: NXST )

166.40 -1.26 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 8.804 9.068 8.735 9.060 170,571 +0.27(+3.09%)
May 27, 2004 8.611 8.913 8.525 8.789 120,251 +0.09(+0.98%)
May 26, 2004 8.944 9.177 8.626 8.704 150,443 -0.02(-0.18%)
May 25, 2004 8.192 8.719 7.743 8.719 319,208 +0.50(+6.03%)
May 24, 2004 8.169 8.270 8.130 8.223 37,675 +0.02(+0.19%)
May 21, 2004 8.022 8.580 8.014 8.208 89,672 +0.21(+2.62%)
May 20, 2004 7.967 8.045 7.828 7.998 49,932 +0.00(+0.00%)
May 19, 2004 8.153 8.153 7.944 7.998 37,417 -0.10(-1.24%)
May 18, 2004 8.153 8.246 7.991 8.099 39,352 +0.12(+1.46%)
May 17, 2004 8.138 8.138 7.905 7.983 33,417 -0.16(-2.00%)
May 14, 2004 8.479 8.479 8.115 8.146 45,287 -0.34(-4.02%)
May 13, 2004 8.533 8.944 8.448 8.487 99,994 -0.07(-0.82%)
May 12, 2004 8.634 8.828 8.502 8.556 133,928 +0.03(+0.36%)
May 11, 2004 8.549 8.851 8.525 8.525 106,445 +0.08(+0.92%)
May 10, 2004 8.766 8.766 8.293 8.448 172,377 -0.31(-3.54%)
May 07, 2004 9.107 9.727 8.758 8.758 305,789 -0.49(-5.28%)
May 06, 2004 9.339 9.564 9.146 9.246 32,256 -0.06(-0.67%)
May 05, 2004 9.122 9.316 9.099 9.308 8,902 +0.16(+1.69%)
May 04, 2004 9.425 9.425 8.913 9.153 43,481 -0.24(-2.56%)
May 03, 2004 9.688 9.688 9.316 9.394 63,738 -0.15(-1.54%)
Apr 30, 2004 9.448 9.603 9.339 9.541 34,578 +0.08(+0.82%)
Apr 29, 2004 9.114 9.487 9.114 9.463 87,221 +0.16(+1.75%)
Apr 28, 2004 9.766 10.21 9.107 9.301 97,414 -0.26(-2.68%)
Apr 27, 2004 9.603 9.727 9.425 9.556 39,610 +0.12(+1.31%)
Apr 26, 2004 9.704 9.704 9.394 9.432 23,869 -0.06(-0.65%)
Apr 23, 2004 9.494 9.828 9.184 9.494 121,283 -0.19(-2.00%)
Apr 22, 2004 9.417 9.921 8.758 9.688 30,837 +0.08(+0.81%)
Apr 21, 2004 9.378 9.657 9.378 9.611 36,772 +0.03(+0.32%)
Apr 20, 2004 9.611 10.01 9.378 9.580 263,598 -0.19(-1.98%)
Apr 19, 2004 9.742 9.812 9.742 9.773 18,450 +0.09(+0.88%)
Apr 16, 2004 9.417 9.727 9.417 9.688 120,896 +0.18(+1.87%)
Apr 15, 2004 9.673 9.727 9.510 9.510 74,576 -0.12(-1.21%)
Apr 14, 2004 9.487 9.673 9.370 9.626 90,317 +0.14(+1.47%)
Apr 13, 2004 9.417 9.626 9.347 9.487 29,933 +0.10(+1.07%)
Apr 12, 2004 9.332 9.409 9.332 9.386 16,515 +0.19(+2.02%)
Apr 08, 2004 9.339 9.355 9.192 9.200 25,288 -0.11(-1.17%)
Apr 07, 2004 9.308 9.316 9.192 9.308 17,676 +0.02(+0.25%)
Apr 06, 2004 9.207 9.308 9.192 9.285 20,773 +0.08(+0.84%)
Apr 05, 2004 9.122 9.270 9.122 9.207 48,900 +0.14(+1.54%)
Apr 02, 2004 9.146 9.146 8.990 9.068 95,478 -0.06(-0.68%)
Apr 01, 2004 9.146 9.184 8.952 9.130 124,380 +0.07(+0.77%)
Mar 31, 2004 8.680 9.169 8.502 9.060 250,696 +0.38(+4.37%)
Mar 30, 2004 8.432 8.835 8.316 8.680 143,734 +0.24(+2.85%)
Mar 29, 2004 8.525 8.835 8.440 8.440 208,633 -0.09(-1.00%)
Mar 26, 2004 8.455 8.750 8.409 8.525 343,336 +0.23(+2.80%)
Mar 25, 2004 8.905 8.952 8.239 8.293 460,620 -0.78(-8.63%)
Mar 24, 2004 9.301 9.394 8.975 9.076 193,666 -0.29(-3.14%)
Mar 23, 2004 9.626 9.651 9.285 9.370 24,901 -0.16(-1.63%)
Mar 22, 2004 9.766 9.766 9.479 9.525 6,451 -0.12(-1.29%)
Mar 19, 2004 9.688 9.688 9.549 9.649 24,772 +0.04(+0.40%)
Mar 18, 2004 9.595 9.874 9.494 9.611 56,642 -0.08(-0.80%)
Mar 17, 2004 9.688 9.781 9.580 9.688 18,063 +0.05(+0.56%)
Mar 16, 2004 9.781 9.882 9.572 9.634 37,159 +0.06(+0.65%)
Mar 15, 2004 9.952 9.952 9.564 9.572 50,835 -0.29(-2.91%)
Mar 12, 2004 9.983 10.15 9.742 9.859 40,126 -0.02(-0.24%)
Mar 11, 2004 10.05 10.05 9.687 9.882 54,706 -0.16(-1.54%)
Mar 10, 2004 9.959 10.06 9.944 10.04 74,060 +0.07(+0.70%)
Mar 09, 2004 10.03 10.08 9.952 9.967 87,995 -0.10(-1.00%)
Mar 08, 2004 10.06 10.11 9.998 10.07 29,417 +0.10(+1.01%)
Mar 05, 2004 10.08 10.08 9.897 9.967 16,773 -0.07(-0.70%)
Mar 04, 2004 10.08 10.11 10.04 10.04 27,869 -0.02(-0.23%)
Mar 03, 2004 9.998 10.13 9.990 10.06 33,417 +0.14(+1.41%)
Mar 02, 2004 10.16 10.16 9.882 9.921 592,096 -0.16(-1.54%)
Mar 01, 2004 9.960 10.18 9.960 10.08 42,836 +0.11(+1.09%)
Feb 27, 2004 10.18 10.23 9.611 9.967 129,670 -0.19(-1.83%)
Feb 26, 2004 10.11 10.15 10.03 10.15 46,320 +0.04(+0.38%)
Feb 25, 2004 9.921 10.12 9.921 10.11 161,152 +0.17(+1.71%)
Feb 24, 2004 10.25 10.27 9.936 9.944 109,800 -0.38(-3.69%)
Feb 23, 2004 10.36 10.42 10.31 10.32 251,728 -0.06(-0.59%)
Feb 20, 2004 10.35 10.49 10.32 10.39 27,482 -0.00(-0.01%)
Feb 19, 2004 10.46 10.46 10.36 10.39 362,431 +0.01(+0.08%)
Feb 18, 2004 10.46 10.46 10.37 10.38 36,385 -0.09(-0.82%)
Feb 17, 2004 9.944 10.54 9.944 10.46 118,316 +0.00(+0.00%)
Feb 13, 2004 10.54 10.58 10.41 10.46 42,062 -0.12(-1.10%)
Feb 12, 2004 10.54 10.62 10.50 10.58 107,478 +0.04(+0.37%)
Feb 11, 2004 10.09 10.93 10.09 10.54 142,185 +0.30(+2.95%)
Feb 10, 2004 9.897 10.43 9.828 10.24 313,273 +0.34(+3.45%)
Feb 09, 2004 9.921 10.04 9.812 9.897 101,155 -0.02(-0.16%)
Feb 06, 2004 9.897 9.921 9.649 9.913 44,126 +0.05(+0.47%)
Feb 05, 2004 10.05 10.16 9.618 9.866 259,211 -0.21(-2.08%)
Feb 04, 2004 10.15 10.27 10.05 10.08 53,545 -0.19(-1.87%)
Feb 03, 2004 10.42 10.43 10.11 10.27 67,738 -0.10(-0.99%)
Feb 02, 2004 10.46 10.50 10.31 10.37 120,638 -0.03(-0.30%)
Jan 30, 2004 10.38 10.85 10.38 10.40 238,051 -0.06(-0.59%)
Jan 29, 2004 10.39 10.48 10.32 10.46 159,991 +0.00(+0.00%)
Jan 28, 2004 10.80 10.81 10.35 10.46 153,023 -0.16(-1.53%)
Jan 27, 2004 10.39 10.77 10.23 10.63 281,016 +0.05(+0.44%)
Jan 26, 2004 10.85 10.85 10.01 10.58 589,903 -0.39(-3.53%)
Jan 23, 2004 11.01 11.24 10.86 10.97 108,639 -0.08(-0.70%)
Jan 22, 2004 10.97 11.24 10.97 11.04 99,478 +0.01(+0.07%)
Jan 21, 2004 10.90 11.24 10.75 11.04 97,026 +0.19(+1.79%)
Jan 20, 2004 10.77 10.89 10.46 10.84 90,962 -0.06(-0.56%)
Jan 16, 2004 11.04 11.20 10.74 10.90 69,157 -0.08(-0.72%)
Jan 15, 2004 11.02 11.24 10.89 10.98 77,937 -0.20(-1.80%)
Jan 14, 2004 11.06 11.21 10.96 11.18 229,924 +0.22(+1.98%)
Jan 13, 2004 10.73 11.13 10.73 10.97 79,288 +0.21(+1.94%)
Jan 12, 2004 11.19 11.19 10.46 10.76 88,107 -0.17(-1.56%)
Jan 09, 2004 10.96 11.00 10.70 10.93 110,777 +0.00(+0.00%)
Jan 08, 2004 11.11 11.17 10.89 10.93 235,262 -0.23(-2.08%)
Jan 07, 2004 10.70 11.20 10.70 11.16 649,999 +0.50(+4.73%)
Jan 06, 2004 10.66 10.82 10.60 10.66 184,118 -0.12(-1.08%)
Jan 05, 2004 10.82 10.85 10.56 10.77 529,648 +0.12(+1.09%)
Jan 02, 2004 10.58 10.66 10.58 10.66 104,123 +0.03(+0.29%)
Dec 31, 2003 10.72 10.72 10.50 10.63 183,344 -0.03(-0.29%)
Dec 30, 2003 10.49 10.66 10.48 10.66 290,887 +0.08(+0.73%)
Dec 29, 2003 10.58 10.61 10.46 10.58 173,345 +0.00(+0.00%)
Dec 26, 2003 10.66 10.70 10.58 10.58 94,252 +0.02(+0.22%)
Dec 24, 2003 10.46 10.70 10.35 10.56 114,553 +0.02(+0.15%)
Dec 23, 2003 10.37 10.60 10.37 10.54 136,673 +0.12(+1.12%)
Dec 22, 2003 10.48 10.62 10.35 10.42 44,765 +0.00(+0.00%)
Dec 19, 2003 10.48 10.54 10.27 10.42 140,289 +0.01(+0.07%)
Dec 18, 2003 10.01 10.55 9.983 10.42 123,722 +0.06(+0.60%)
Dec 17, 2003 10.35 10.54 10.08 10.35 183,618 -0.04(-0.37%)
Dec 16, 2003 10.10 10.46 10.08 10.39 138,764 +0.19(+1.90%)
Dec 15, 2003 10.37 10.45 10.14 10.20 107,994 -0.07(-0.68%)
Dec 12, 2003 10.06 10.34 9.959 10.27 304,176 +0.19(+1.92%)
Dec 11, 2003 9.440 10.39 9.440 10.08 152,378 +0.50(+5.18%)
Dec 10, 2003 10.19 10.39 9.363 9.580 395,186 -0.52(-5.14%)
Dec 09, 2003 10.66 10.66 10.10 10.10 254,319 -0.56(-5.24%)
Dec 08, 2003 10.54 10.70 10.45 10.66 326,046 +0.06(+0.59%)
Dec 05, 2003 10.15 10.54 10.07 10.59 48,636 +0.44(+4.35%)
Dec 04, 2003 10.21 10.48 10.11 10.15 100,190 -0.11(-1.06%)
Dec 03, 2003 10.48 10.48 10.08 10.26 128,418 -0.31(-2.93%)
Dec 02, 2003 10.69 10.77 10.27 10.57 297,316 -0.05(-0.44%)
Dec 01, 2003 10.77 10.77 10.27 10.62 123,081 -0.06(-0.58%)
Nov 28, 2003 10.50 10.76 10.50 10.68 105,696 +0.29(+2.84%)
Nov 26, 2003 10.42 10.66 10.30 10.39 530,602 +0.04(+0.37%)
Nov 25, 2003 10.27 10.57 9.549 10.35 2,118,182 +0.08(+0.75%)
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.