Nexstar Media Group Inc (NQ: NXST )

169.33 +1.41 (+0.84%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 128.72 129.91 126.11 127.40 311,297 -1.52(-1.18%)
Mar 30, 2021 127.40 129.39 126.46 128.93 362,787 +2.88(+2.28%)
Mar 29, 2021 128.69 130.75 124.93 126.05 533,914 -2.64(-2.05%)
Mar 26, 2021 132.89 132.89 123.41 128.69 811,813 -3.77(-2.84%)
Mar 25, 2021 123.25 132.71 122.58 132.46 794,932 +4.16(+3.25%)
Mar 24, 2021 136.54 136.96 127.97 128.29 750,301 -7.14(-5.27%)
Mar 23, 2021 138.71 140.51 133.84 135.43 575,575 -5.04(-3.59%)
Mar 22, 2021 140.76 142.22 137.90 140.47 472,837 +0.77(+0.55%)
Mar 19, 2021 140.96 141.98 137.44 139.70 901,978 -2.04(-1.44%)
Mar 18, 2021 146.14 148.44 140.62 141.75 565,788 -3.75(-2.58%)
Mar 17, 2021 143.61 145.58 140.33 145.49 532,451 +1.61(+1.12%)
Mar 16, 2021 143.63 145.29 142.32 143.89 734,858 +1.03(+0.72%)
Mar 15, 2021 140.98 143.28 140.15 142.86 418,428 +1.73(+1.23%)
Mar 12, 2021 140.78 142.74 138.47 141.13 577,693 +1.15(+0.82%)
Mar 11, 2021 137.57 140.47 135.33 139.98 262,037 +2.22(+1.61%)
Mar 10, 2021 138.10 141.67 136.61 137.75 392,727 +1.56(+1.15%)
Mar 09, 2021 137.52 139.09 135.37 136.19 782,559 -1.28(-0.93%)
Mar 08, 2021 138.35 139.42 135.22 137.47 737,428 +1.02(+0.74%)
Mar 05, 2021 132.29 136.99 130.71 136.46 825,922 +5.34(+4.08%)
Mar 04, 2021 131.55 135.35 129.30 131.11 736,473 -1.47(-1.11%)
Mar 03, 2021 128.73 133.87 128.73 132.58 649,105 +4.71(+3.68%)
Mar 02, 2021 129.77 130.63 127.39 127.87 532,727 -2.96(-2.26%)
Mar 01, 2021 126.59 131.24 125.88 130.83 560,724 +6.04(+4.84%)
Feb 26, 2021 119.21 127.65 119.09 124.79 726,498 +5.92(+4.98%)
Feb 25, 2021 126.61 127.08 118.48 118.86 646,144 -7.19(-5.71%)
Feb 24, 2021 130.16 132.27 124.92 126.06 1,110,731 -1.25(-0.98%)
Feb 23, 2021 120.56 128.74 117.85 127.31 1,257,344 +10.73(+9.21%)
Feb 22, 2021 113.40 118.56 112.96 116.58 680,110 +3.52(+3.11%)
Feb 19, 2021 113.37 115.12 112.93 113.06 497,228 +0.03(+0.02%)
Feb 18, 2021 112.52 114.33 112.40 113.03 285,121 -0.53(-0.46%)
Feb 17, 2021 115.22 115.83 113.45 113.56 421,215 -1.99(-1.72%)
Feb 16, 2021 117.03 117.59 115.20 115.55 366,352 -1.53(-1.31%)
Feb 12, 2021 114.19 117.73 114.19 117.08 331,339 +2.14(+1.86%)
Feb 11, 2021 113.12 115.07 112.50 114.94 266,760 +1.75(+1.55%)
Feb 10, 2021 114.11 115.05 111.92 113.19 299,274 -0.68(-0.59%)
Feb 09, 2021 110.07 114.12 109.32 113.86 365,769 +3.46(+3.14%)
Feb 08, 2021 113.58 113.88 110.31 110.40 468,213 -2.82(-2.49%)
Feb 05, 2021 117.27 118.18 112.81 113.22 1,051,801 -2.82(-2.43%)
Feb 04, 2021 111.80 116.22 111.64 116.04 529,465 +4.87(+4.38%)
Feb 03, 2021 108.26 111.23 107.49 111.17 496,390 +2.91(+2.68%)
Feb 02, 2021 109.53 110.26 106.06 108.26 518,873 -0.26(-0.24%)
Feb 01, 2021 103.56 108.64 102.73 108.52 570,756 +5.97(+5.82%)
Jan 29, 2021 106.49 107.78 101.41 102.55 540,366 -3.12(-2.95%)
Jan 28, 2021 100.77 106.77 100.77 105.67 817,202 +6.95(+7.04%)
Jan 27, 2021 101.45 104.25 97.90 98.72 1,006,068 -3.98(-3.87%)
Jan 26, 2021 99.81 104.34 99.76 102.70 941,429 +3.16(+3.17%)
Jan 25, 2021 97.43 99.61 96.67 99.55 778,684 +2.11(+2.17%)
Jan 22, 2021 97.14 98.21 96.81 97.43 406,022 -1.24(-1.25%)
Jan 21, 2021 99.64 101.58 97.48 98.67 295,799 -0.81(-0.82%)
Jan 20, 2021 102.55 103.52 99.24 99.48 364,490 -1.57(-1.55%)
Jan 19, 2021 101.11 101.54 98.43 101.05 348,931 +0.60(+0.59%)
Jan 15, 2021 99.16 101.49 96.23 100.46 448,919 +0.28(+0.28%)
Jan 14, 2021 100.73 103.09 98.67 100.18 365,461 +0.21(+0.21%)
Jan 13, 2021 103.23 103.49 98.43 99.97 344,433 -3.43(-3.32%)
Jan 12, 2021 104.11 104.83 102.89 103.40 279,840 -0.44(-0.43%)
Jan 11, 2021 101.04 104.35 101.04 103.84 236,480 +1.61(+1.58%)
Jan 08, 2021 103.05 103.09 100.40 102.22 346,499 -0.45(-0.44%)
Jan 07, 2021 105.55 105.76 102.13 102.68 420,476 -2.26(-2.16%)
Jan 06, 2021 98.55 105.54 98.55 104.94 754,030 +6.65(+6.76%)
Jan 05, 2021 96.81 99.68 96.81 98.29 359,713 +1.01(+1.04%)
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.