Nexstar Media Group Inc (NQ: NXST )

167.66 -0.26 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 136.42 136.92 133.53 133.73 396,151 -3.42(-2.49%)
Apr 29, 2021 138.31 140.29 134.87 137.16 646,866 +0.56(+0.41%)
Apr 28, 2021 137.36 137.80 134.80 136.59 269,435 -1.11(-0.80%)
Apr 27, 2021 138.91 140.47 136.98 137.70 439,716 -1.99(-1.42%)
Apr 26, 2021 140.55 141.25 138.90 139.69 366,269 +0.20(+0.14%)
Apr 23, 2021 140.62 141.75 139.35 139.49 283,721 -0.52(-0.37%)
Apr 22, 2021 139.96 140.62 138.22 140.00 339,872 +0.28(+0.20%)
Apr 21, 2021 135.83 140.67 135.83 139.72 308,447 +3.02(+2.21%)
Apr 20, 2021 138.32 139.70 135.16 136.70 329,553 -2.36(-1.70%)
Apr 19, 2021 140.22 140.31 137.69 139.06 262,758 -0.25(-0.18%)
Apr 16, 2021 137.78 140.31 137.01 139.31 563,584 +1.98(+1.44%)
Apr 15, 2021 136.04 138.81 135.25 137.34 345,156 +2.17(+1.60%)
Apr 14, 2021 134.42 136.76 134.00 135.17 300,087 +0.76(+0.57%)
Apr 13, 2021 137.64 138.15 133.81 134.41 515,868 -3.04(-2.21%)
Apr 12, 2021 137.71 139.49 136.12 137.44 459,206 +0.87(+0.64%)
Apr 09, 2021 133.43 137.11 133.05 136.57 418,637 +2.52(+1.88%)
Apr 08, 2021 132.62 134.58 129.96 134.05 386,949 +1.86(+1.41%)
Apr 07, 2021 131.38 134.05 130.82 132.19 431,629 +2.40(+1.85%)
Apr 06, 2021 128.83 130.19 128.22 129.79 1,085,092 +1.50(+1.17%)
Apr 05, 2021 129.73 130.63 127.75 128.29 863,581 -1.17(-0.90%)
Apr 01, 2021 127.54 133.26 127.31 129.46 553,664 +2.06(+1.62%)
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%)
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.