Nexstar Media Group Inc (NQ: NXST )

165.00 -1.40 (-0.84%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 136.38 136.88 133.49 133.69 396,273 -3.42(-2.49%)
Apr 29, 2021 138.26 140.25 134.83 137.11 647,065 +0.56(+0.41%)
Apr 28, 2021 137.32 137.76 134.75 136.55 269,517 -1.11(-0.80%)
Apr 27, 2021 138.87 140.42 136.94 137.66 439,851 -1.99(-1.42%)
Apr 26, 2021 140.50 141.20 138.85 139.64 366,382 +0.20(+0.14%)
Apr 23, 2021 140.58 141.71 139.31 139.44 283,808 -0.52(-0.37%)
Apr 22, 2021 139.91 140.58 138.17 139.96 339,977 +0.28(+0.20%)
Apr 21, 2021 135.79 140.62 135.79 139.68 308,542 +3.02(+2.21%)
Apr 20, 2021 138.27 139.66 135.12 136.66 329,654 -2.36(-1.70%)
Apr 19, 2021 140.18 140.27 137.65 139.02 262,839 -0.25(-0.18%)
Apr 16, 2021 137.74 140.27 136.97 139.27 563,758 +1.98(+1.44%)
Apr 15, 2021 136.00 138.76 135.21 137.29 345,263 +2.17(+1.60%)
Apr 14, 2021 134.38 136.72 133.96 135.13 300,180 +0.76(+0.57%)
Apr 13, 2021 137.59 138.11 133.77 134.37 516,026 -3.04(-2.21%)
Apr 12, 2021 137.67 139.44 136.08 137.40 459,347 +0.87(+0.64%)
Apr 09, 2021 133.38 137.07 133.01 136.53 418,766 +2.52(+1.88%)
Apr 08, 2021 132.58 134.54 129.92 134.01 387,068 +1.86(+1.41%)
Apr 07, 2021 131.34 134.01 130.78 132.15 431,761 +2.40(+1.85%)
Apr 06, 2021 128.79 130.15 128.18 129.75 1,085,425 +1.50(+1.17%)
Apr 05, 2021 129.69 130.59 127.71 128.25 863,846 -1.17(-0.90%)
Apr 01, 2021 127.50 133.22 127.27 129.42 553,834 +2.06(+1.62%)
Mar 31, 2021 128.68 129.87 126.08 127.36 311,393 -1.52(-1.18%)
Mar 30, 2021 127.36 129.35 126.42 128.89 362,899 +2.88(+2.28%)
Mar 29, 2021 128.65 130.71 124.90 126.01 534,078 -2.64(-2.05%)
Mar 26, 2021 132.85 132.85 123.37 128.65 812,063 -3.76(-2.84%)
Mar 25, 2021 123.21 132.67 122.54 132.41 795,176 +4.16(+3.25%)
Mar 24, 2021 136.50 136.91 127.92 128.25 750,531 -7.14(-5.27%)
Mar 23, 2021 138.66 140.47 133.80 135.39 575,752 -5.04(-3.59%)
Mar 22, 2021 140.71 142.17 137.86 140.43 472,982 +0.77(+0.55%)
Mar 19, 2021 140.91 141.94 137.40 139.66 902,255 -2.04(-1.44%)
Mar 18, 2021 146.09 148.40 140.58 141.70 565,962 -3.75(-2.57%)
Mar 17, 2021 143.57 145.54 140.29 145.45 532,615 +1.60(+1.12%)
Mar 16, 2021 143.59 145.25 142.27 143.84 735,084 +1.03(+0.72%)
Mar 15, 2021 140.94 143.23 140.10 142.82 418,557 +1.73(+1.23%)
Mar 12, 2021 140.73 142.69 138.43 141.09 577,871 +1.15(+0.82%)
Mar 11, 2021 137.53 140.42 135.29 139.93 262,118 +2.22(+1.61%)
Mar 10, 2021 138.06 141.63 136.57 137.71 392,847 +1.56(+1.15%)
Mar 09, 2021 137.47 139.04 135.33 136.15 782,800 -1.28(-0.93%)
Mar 08, 2021 138.31 139.38 135.18 137.43 737,655 +1.02(+0.74%)
Mar 05, 2021 132.25 136.95 130.67 136.41 826,176 +5.34(+4.08%)
Mar 04, 2021 131.51 135.31 129.26 131.07 736,699 -1.47(-1.11%)
Mar 03, 2021 128.69 133.82 128.69 132.54 649,305 +4.71(+3.68%)
Mar 02, 2021 129.73 130.59 127.35 127.83 532,891 -2.96(-2.26%)
Mar 01, 2021 126.56 131.20 125.84 130.79 560,896 +6.04(+4.84%)
Feb 26, 2021 119.17 127.61 119.06 124.75 726,722 +5.92(+4.98%)
Feb 25, 2021 126.57 127.04 118.45 118.83 646,342 -7.19(-5.71%)
Feb 24, 2021 130.12 132.23 124.88 126.02 1,111,073 -1.25(-0.98%)
Feb 23, 2021 120.52 128.70 117.81 127.27 1,257,731 +10.73(+9.21%)
Feb 22, 2021 113.37 118.52 112.92 116.54 680,319 +3.52(+3.11%)
Feb 19, 2021 113.33 115.08 112.90 113.02 497,381 +0.03(+0.02%)
Feb 18, 2021 112.49 114.30 112.36 113.00 285,208 -0.53(-0.46%)
Feb 17, 2021 115.18 115.80 113.41 113.52 421,344 -1.99(-1.72%)
Feb 16, 2021 117.00 117.55 115.17 115.51 366,464 -1.53(-1.31%)
Feb 12, 2021 114.16 117.69 114.16 117.04 331,440 +2.14(+1.86%)
Feb 11, 2021 113.09 115.04 112.47 114.90 266,842 +1.75(+1.55%)
Feb 10, 2021 114.07 115.02 111.89 113.15 299,366 -0.68(-0.59%)
Feb 09, 2021 110.04 114.09 109.29 113.83 365,882 +3.46(+3.14%)
Feb 08, 2021 113.55 113.84 110.27 110.36 468,357 -2.82(-2.49%)
Feb 05, 2021 117.24 118.15 112.77 113.19 1,052,125 -2.81(-2.43%)
Feb 04, 2021 111.76 116.18 111.61 116.00 529,628 +4.87(+4.38%)
Feb 03, 2021 108.23 111.19 107.46 111.13 496,543 +2.90(+2.68%)
Feb 02, 2021 109.50 110.23 106.03 108.23 519,033 -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.