Nexstar Media Group Inc (NQ: NXST )

145.19 USD +0.62 (+0.43%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 144.24 144.96 142.01 144.57 142,785 +1.42(+0.99%)
Jul 22, 2021 143.79 143.79 140.41 143.15 153,958 -1.35(-0.93%)
Jul 21, 2021 141.96 146.41 141.96 144.50 256,848 +3.11(+2.20%)
Jul 20, 2021 137.17 142.75 136.83 141.39 303,417 +4.67(+3.42%)
Jul 19, 2021 138.50 140.99 135.87 136.72 503,857 -5.39(-3.79%)
Jul 16, 2021 143.93 145.00 141.68 142.11 267,712 -1.69(-1.18%)
Jul 15, 2021 144.25 146.44 142.34 143.80 275,552 -1.05(-0.72%)
Jul 14, 2021 146.92 147.84 144.72 144.85 163,120 -1.10(-0.75%)
Jul 13, 2021 147.32 147.66 144.25 145.95 201,283 -1.80(-1.22%)
Jul 12, 2021 146.05 148.20 144.13 147.75 217,023 +0.65(+0.44%)
Jul 09, 2021 144.86 147.79 144.50 147.10 176,074 +3.60(+2.51%)
Jul 08, 2021 143.00 145.25 139.48 143.50 198,280 -1.51(-1.04%)
Jul 07, 2021 147.90 148.95 143.71 145.01 254,775 -2.89(-1.95%)
Jul 06, 2021 150.61 150.75 146.05 147.90 259,139 -3.60(-2.38%)
Jul 02, 2021 152.32 152.70 150.59 151.50 173,869 +0.10(+0.07%)
Jul 01, 2021 148.83 152.66 148.70 151.40 348,002 +3.52(+2.38%)
Jun 30, 2021 144.10 148.44 143.26 147.88 302,586 +3.84(+2.67%)
Jun 29, 2021 148.34 149.34 143.28 144.04 426,083 -5.68(-3.79%)
Jun 28, 2021 155.00 156.33 148.10 149.72 523,385 -5.38(-3.47%)
Jun 25, 2021 146.80 156.25 146.80 155.10 1,294,947 +8.10(+5.51%)
Jun 24, 2021 147.30 148.18 146.68 147.00 358,871 +0.40(+0.27%)
Jun 23, 2021 146.06 147.81 145.42 146.60 332,937 +1.38(+0.95%)
Jun 22, 2021 144.85 146.18 143.26 145.22 272,161 -0.29(-0.20%)
Jun 21, 2021 142.99 145.93 142.96 145.51 332,103 +3.01(+2.11%)
Jun 18, 2021 141.94 143.39 140.41 142.50 508,644 -1.30(-0.90%)
Jun 17, 2021 145.73 147.39 142.67 143.80 302,497 -1.25(-0.86%)
Jun 16, 2021 147.60 147.60 142.04 145.05 452,074 -2.75(-1.86%)
Jun 15, 2021 147.89 149.19 145.39 147.80 438,460 +0.72(+0.49%)
Jun 14, 2021 146.86 147.85 144.60 147.08 319,279 +0.25(+0.17%)
Jun 11, 2021 145.53 147.76 145.34 146.83 410,570 +1.30(+0.89%)
Jun 10, 2021 148.23 149.95 145.45 145.53 217,776 -1.36(-0.93%)
Jun 09, 2021 143.64 147.85 142.82 146.89 403,053 +2.95(+2.05%)
Jun 08, 2021 145.60 145.61 142.42 143.94 415,993 -2.05(-1.40%)
Jun 07, 2021 148.25 149.76 145.79 145.99 317,158 -2.16(-1.46%)
Jun 04, 2021 148.67 149.29 146.57 148.15 280,707 -0.51(-0.34%)
Jun 03, 2021 149.80 149.96 145.64 148.66 225,140 -1.92(-1.28%)
Jun 02, 2021 151.31 151.31 148.49 150.58 408,830 -0.09(-0.06%)
Jun 01, 2021 152.95 153.32 150.05 150.67 305,246 -1.24(-0.82%)
May 28, 2021 153.83 154.08 150.67 151.91 233,771 -2.14(-1.39%)
May 27, 2021 151.70 155.08 150.87 154.05 348,344 +3.03(+2.01%)
May 26, 2021 151.32 153.23 150.69 151.02 211,723 -0.75(-0.49%)
May 25, 2021 153.49 155.99 151.28 151.77 398,928 -1.02(-0.67%)
May 24, 2021 147.84 153.14 147.34 152.79 361,749 +5.52(+3.75%)
May 21, 2021 149.29 150.16 147.06 147.27 346,412 -1.37(-0.92%)
May 20, 2021 147.98 149.57 147.30 148.64 272,302 +0.94(+0.64%)
May 19, 2021 146.65 148.00 144.21 147.70 324,546 -0.60(-0.40%)
May 18, 2021 149.05 150.52 148.30 148.30 307,887 -0.97(-0.65%)
May 17, 2021 151.10 152.50 148.64 149.27 300,710 -1.63(-1.08%)
May 14, 2021 148.59 151.42 148.00 150.90 285,071 +3.11(+2.10%)
May 13, 2021 145.83 150.20 145.50 147.79 275,672 +0.95(+0.65%)
May 12, 2021 148.05 149.45 146.32 146.84 368,075 -1.76(-1.18%)
May 11, 2021 147.30 148.94 144.87 148.60 454,054 +0.55(+0.37%)
May 10, 2021 148.00 153.22 147.91 148.05 634,306 +0.54(+0.37%)
May 07, 2021 148.20 149.43 146.44 147.51 376,564 -1.76(-1.18%)
May 06, 2021 149.99 151.27 146.46 149.27 252,238 +0.07(+0.05%)
May 05, 2021 150.40 152.95 147.03 149.20 678,921 +0.06(+0.04%)
May 04, 2021 149.52 152.27 142.60 149.14 776,432 +0.76(+0.51%)
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.