Nexstar Media Group Inc (NQ: NXST )

167.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.263 2.364 2.248 2.286 19,934 -0.04(-1.67%)
Jul 30, 2008 2.379 2.403 2.325 2.325 18,053 +0.02(+1.01%)
Jul 29, 2008 2.302 2.620 2.294 2.302 20,397 -0.02(-1.00%)
Jul 28, 2008 2.527 2.527 2.325 2.325 57,164 -0.24(-9.37%)
Jul 25, 2008 2.674 2.682 2.472 2.565 13,339 -0.02(-0.90%)
Jul 24, 2008 2.612 2.635 2.511 2.589 91,973 +0.04(+1.52%)
Jul 23, 2008 2.465 2.697 2.441 2.550 68,930 +0.12(+4.78%)
Jul 22, 2008 2.271 2.751 2.271 2.434 56,190 +0.12(+5.37%)
Jul 21, 2008 2.302 2.341 2.248 2.310 41,075 -0.02(-0.67%)
Jul 18, 2008 2.147 2.449 2.046 2.325 231,654 +0.21(+9.89%)
Jul 17, 2008 2.116 2.201 2.062 2.116 64,166 +0.00(+0.00%)
Jul 16, 2008 1.814 2.279 1.783 2.116 744,026 +0.31(+17.17%)
Jul 15, 2008 1.969 2.000 1.798 1.806 137,783 -0.19(-9.69%)
Jul 14, 2008 2.023 2.100 1.938 2.000 50,826 -0.03(-1.53%)
Jul 11, 2008 2.240 2.286 1.938 2.031 89,882 -0.27(-11.78%)
Jul 10, 2008 2.217 2.410 2.100 2.302 39,156 +0.06(+2.77%)
Jul 09, 2008 2.317 2.395 2.217 2.240 93,024 -0.07(-3.02%)
Jul 08, 2008 2.441 2.480 2.209 2.310 146,487 -0.16(-6.58%)
Jul 07, 2008 2.775 2.775 2.297 2.472 236,201 -0.31(-11.14%)
Jul 04, 2008 3.007 3.007 2.728 2.782 45,926 +0.00(+0.00%)
Jul 03, 2008 3.007 3.007 2.728 2.782 45,926 -0.26(-8.42%)
Jul 02, 2008 2.844 3.100 2.829 3.038 104,367 +0.21(+7.40%)
Jul 01, 2008 3.069 3.232 2.813 2.829 184,174 -0.34(-10.76%)
Jun 30, 2008 3.271 3.325 3.116 3.170 34,465 -0.08(-2.39%)
Jun 27, 2008 3.278 3.449 3.224 3.247 1,468,685 -0.05(-1.41%)
Jun 26, 2008 3.317 3.449 3.247 3.294 58,829 -0.11(-3.19%)
Jun 25, 2008 3.410 3.697 3.077 3.402 116,211 -0.02(-0.45%)
Jun 24, 2008 3.519 3.844 3.371 3.418 57,452 -0.16(-4.55%)
Jun 23, 2008 3.728 3.875 3.557 3.581 45,077 -0.14(-3.75%)
Jun 20, 2008 3.875 3.999 3.658 3.720 135,444 -0.19(-4.76%)
Jun 19, 2008 3.666 3.906 3.495 3.906 111,916 +0.22(+5.88%)
Jun 18, 2008 3.449 3.743 3.449 3.689 115,360 +0.19(+5.54%)
Jun 17, 2008 3.503 3.503 3.224 3.495 117,628 -0.02(-0.44%)
Jun 16, 2008 3.542 3.542 3.387 3.511 49,788 -0.02(-0.66%)
Jun 13, 2008 3.472 3.666 3.294 3.534 106,781 +0.12(+3.40%)
Jun 12, 2008 3.581 3.836 3.402 3.418 168,371 -0.16(-4.34%)
Jun 11, 2008 3.953 3.991 3.573 3.573 81,622 -0.40(-10.14%)
Jun 10, 2008 3.976 4.022 3.906 3.976 75,253 +0.07(+1.79%)
Jun 09, 2008 3.891 4.100 3.852 3.906 110,747 +0.02(+0.40%)
Jun 06, 2008 3.968 4.007 3.891 3.891 90,280 -0.12(-2.90%)
Jun 05, 2008 3.968 4.007 3.767 4.007 257,758 +0.01(+0.19%)
Jun 04, 2008 3.852 4.030 3.581 3.999 202,195 +0.11(+2.79%)
Jun 03, 2008 3.929 4.162 3.821 3.891 149,458 -0.05(-1.18%)
Jun 02, 2008 4.472 4.472 3.875 3.937 207,378 -0.52(-11.65%)
May 30, 2008 4.472 4.519 4.418 4.456 100,157 -0.02(-0.52%)
May 29, 2008 4.580 4.635 4.410 4.480 82,514 -0.14(-3.02%)
May 28, 2008 4.720 4.720 4.526 4.619 89,422 -0.09(-1.81%)
May 27, 2008 4.596 4.736 4.511 4.705 72,928 +0.12(+2.71%)
May 26, 2008 4.565 4.790 4.294 4.580 80,060 +0.00(+0.00%)
May 23, 2008 4.565 4.790 4.294 4.580 80,060 -0.02(-0.51%)
May 22, 2008 4.464 4.860 4.270 4.604 95,882 +0.18(+4.03%)
May 21, 2008 4.456 4.456 4.270 4.425 57,409 +0.00(+0.00%)
May 20, 2008 4.534 4.557 4.201 4.425 121,424 -0.15(-3.22%)
May 19, 2008 4.534 4.627 4.286 4.573 213,895 +0.02(+0.51%)
May 16, 2008 4.565 4.627 4.069 4.550 138,573 +0.02(+0.51%)
May 15, 2008 4.790 4.790 4.270 4.526 148,403 -0.28(-5.81%)
May 14, 2008 5.038 5.038 4.596 4.805 150,199 -0.23(-4.62%)
May 13, 2008 4.937 5.038 4.790 5.038 98,046 +0.12(+2.52%)
May 12, 2008 4.867 4.953 4.681 4.914 50,019 +0.09(+1.77%)
May 09, 2008 4.658 4.875 4.422 4.829 71,276 +0.18(+3.83%)
May 08, 2008 4.627 4.759 4.472 4.650 81,691 +0.02(+0.33%)
May 07, 2008 4.650 4.663 3.984 4.635 194,413 +0.15(+3.28%)
May 06, 2008 4.255 4.883 4.162 4.487 214,904 +0.24(+5.66%)
May 05, 2008 4.270 4.340 4.115 4.247 87,622 +0.02(+0.37%)
May 02, 2008 4.294 4.356 4.232 4.232 73,019 +0.02(+0.37%)
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.