Skip to main content

Nexstar Media Group Inc (NQ: NXST )

165.20 -0.60 (-0.36%)
Streaming Delayed Price Updated: 12:44 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 162.30 166.78 162.26 165.80 237,500 +2.61(+1.60%)
Oct 08, 2024 163.10 163.50 161.51 163.19 151,771 -0.26(-0.16%)
Oct 07, 2024 164.42 165.54 162.39 163.45 159,747 -0.80(-0.49%)
Oct 04, 2024 163.98 165.90 162.49 164.25 201,558 +1.61(+0.99%)
Oct 03, 2024 162.51 163.55 161.80 162.64 224,769 -1.20(-0.73%)
Oct 02, 2024 163.60 164.76 163.18 163.84 165,214 -0.98(-0.59%)
Oct 01, 2024 164.89 165.59 162.70 164.82 328,006 -0.53(-0.32%)
Sep 30, 2024 166.27 167.65 165.02 165.35 225,117 -1.03(-0.62%)
Sep 27, 2024 166.61 168.84 164.65 166.38 210,925 +1.65(+1.00%)
Sep 26, 2024 163.88 166.45 163.88 164.73 270,392 +2.19(+1.35%)
Sep 25, 2024 167.58 167.93 162.24 162.54 258,998 -5.04(-3.01%)
Sep 24, 2024 166.85 168.59 166.29 167.58 401,900 +1.84(+1.11%)
Sep 23, 2024 167.56 167.56 163.68 165.74 485,634 -0.66(-0.40%)
Sep 20, 2024 167.57 168.62 165.13 166.40 674,542 -1.26(-0.75%)
Sep 19, 2024 170.64 171.15 167.53 167.66 541,826 -0.26(-0.15%)
Sep 18, 2024 169.77 172.76 167.66 167.92 237,357 -1.10(-0.65%)
Sep 17, 2024 167.99 170.22 166.87 169.02 238,576 +2.57(+1.54%)
Sep 16, 2024 167.50 168.34 165.34 166.45 283,183 -0.52(-0.31%)
Sep 13, 2024 162.05 167.26 162.05 166.97 191,283 +6.38(+3.97%)
Sep 12, 2024 162.19 162.84 158.13 160.59 367,689 -0.30(-0.19%)
Sep 11, 2024 161.61 161.61 157.07 160.89 225,805 -1.12(-0.69%)
Sep 10, 2024 163.03 163.03 159.76 162.01 197,188 -0.75(-0.46%)
Sep 09, 2024 161.62 163.79 160.55 162.76 256,007 +1.31(+0.81%)
Sep 06, 2024 162.69 164.62 160.83 161.45 234,182 -1.33(-0.82%)
Sep 05, 2024 168.75 168.94 162.43 162.78 197,914 -4.69(-2.80%)
Sep 04, 2024 166.47 169.81 166.35 167.47 195,895 +0.98(+0.59%)
Sep 03, 2024 169.86 171.19 165.55 166.49 211,405 -4.39(-2.57%)
Aug 30, 2024 169.72 171.03 168.64 170.88 277,084 +2.24(+1.33%)
Aug 29, 2024 170.05 171.10 168.62 168.64 183,958 -0.69(-0.41%)
Aug 28, 2024 168.20 170.40 168.20 169.33 191,227 +0.12(+0.07%)
Aug 27, 2024 170.28 171.82 169.07 169.21 191,944 -1.40(-0.82%)
Aug 26, 2024 172.67 173.49 170.50 170.61 207,490 -0.94(-0.55%)
Aug 23, 2024 168.80 172.47 168.80 171.55 229,877 +3.96(+2.36%)
Aug 22, 2024 169.99 170.89 166.69 167.59 186,499 -1.51(-0.89%)
Aug 21, 2024 168.37 169.43 166.24 169.10 217,047 +2.34(+1.40%)
Aug 20, 2024 166.51 167.84 165.88 166.76 146,968 -0.43(-0.26%)
Aug 19, 2024 162.88 167.65 162.88 167.19 227,822 +3.10(+1.89%)
Aug 16, 2024 160.73 164.66 160.73 164.09 318,600 +3.48(+2.17%)
Aug 15, 2024 160.69 162.56 159.74 160.61 300,512 +1.76(+1.11%)
Aug 14, 2024 157.81 159.16 156.32 158.85 405,144 +1.55(+0.99%)
Aug 13, 2024 156.06 158.91 155.40 157.30 286,514 +3.05(+1.98%)
Aug 12, 2024 157.16 157.16 152.32 154.25 305,098 -4.04(-2.55%)
Aug 09, 2024 162.37 162.40 157.73 158.29 370,822 -3.57(-2.21%)
Aug 08, 2024 164.60 165.94 159.34 161.86 472,557 -8.26(-4.86%)
Aug 07, 2024 173.69 173.69 168.95 170.12 289,241 -0.12(-0.07%)
Aug 06, 2024 166.71 172.36 165.93 170.24 271,914 +3.53(+2.12%)
Aug 05, 2024 166.80 170.28 164.41 166.71 320,862 -8.33(-4.76%)
Aug 02, 2024 174.30 177.07 172.76 175.04 335,825 -2.98(-1.67%)
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.