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 (%)
Jul 31, 2012 4.962 5.109 4.962 5.055 86,993 +0.06(+1.24%)
Jul 30, 2012 5.008 5.070 4.915 4.993 63,499 +0.01(+0.16%)
Jul 27, 2012 5.016 5.078 4.939 4.985 44,244 -0.03(-0.62%)
Jul 26, 2012 5.070 5.140 4.923 5.016 163,958 +0.02(+0.31%)
Jul 25, 2012 4.962 5.039 4.935 5.001 57,392 +0.10(+2.06%)
Jul 24, 2012 4.970 5.055 4.892 4.900 73,690 -0.04(-0.79%)
Jul 23, 2012 4.877 5.063 4.822 4.939 147,860 +0.04(+0.79%)
Jul 20, 2012 4.962 5.125 4.807 4.900 176,708 -0.14(-2.77%)
Jul 19, 2012 4.923 5.613 4.884 5.039 161,744 +0.29(+6.04%)
Jul 18, 2012 4.729 4.768 4.690 4.752 21,988 +0.02(+0.49%)
Jul 17, 2012 4.768 4.776 4.690 4.729 30,360 -0.03(-0.65%)
Jul 16, 2012 4.768 4.869 4.745 4.760 28,971 -0.03(-0.65%)
Jul 13, 2012 4.799 4.962 4.714 4.791 62,582 +0.03(+0.65%)
Jul 12, 2012 4.915 4.931 4.652 4.760 102,218 -0.20(-4.06%)
Jul 11, 2012 5.070 5.070 4.846 4.962 99,566 -0.09(-1.69%)
Jul 10, 2012 5.039 5.094 5.008 5.047 33,136 +0.01(+0.15%)
Jul 09, 2012 5.039 5.132 4.977 5.039 42,233 -0.04(-0.76%)
Jul 06, 2012 5.070 5.179 5.070 5.078 20,559 -0.04(-0.76%)
Jul 05, 2012 5.249 5.311 5.086 5.117 32,371 -0.18(-3.37%)
Jul 03, 2012 5.326 5.342 5.249 5.295 33,019 -0.02(-0.29%)
Jul 02, 2012 5.264 5.404 5.118 5.311 54,838 +0.09(+1.63%)
Jun 29, 2012 5.008 5.225 4.853 5.225 114,152 +0.36(+7.50%)
Jun 28, 2012 4.931 4.931 4.814 4.861 48,765 -0.12(-2.34%)
Jun 27, 2012 4.892 5.008 4.846 4.977 28,625 +0.12(+2.39%)
Jun 26, 2012 4.946 5.055 4.721 4.861 74,167 -0.09(-1.72%)
Jun 25, 2012 5.039 5.075 4.892 4.946 66,729 -0.19(-3.77%)
Jun 22, 2012 5.256 5.396 5.125 5.140 227,369 -0.07(-1.34%)
Jun 21, 2012 5.473 5.473 5.117 5.210 49,709 -0.24(-4.41%)
Jun 20, 2012 4.985 5.504 4.985 5.450 131,980 +0.45(+8.99%)
Jun 19, 2012 5.016 5.086 4.985 5.001 65,399 -0.02(-0.31%)
Jun 18, 2012 5.024 5.039 4.939 5.016 31,090 -0.02(-0.31%)
Jun 15, 2012 5.047 5.125 4.923 5.032 134,913 -0.02(-0.46%)
Jun 14, 2012 5.055 5.109 4.915 5.055 50,682 +0.02(+0.46%)
Jun 13, 2012 5.039 5.086 4.985 5.032 96,681 -0.02(-0.46%)
Jun 12, 2012 5.171 5.210 4.985 5.055 46,523 -0.08(-1.51%)
Jun 11, 2012 5.225 5.272 5.125 5.132 88,560 -0.07(-1.34%)
Jun 08, 2012 5.233 5.318 5.148 5.202 113,084 -0.06(-1.18%)
Jun 07, 2012 5.621 5.621 5.249 5.264 26,876 -0.29(-5.17%)
Jun 06, 2012 5.357 5.551 5.241 5.551 49,186 +0.21(+3.92%)
Jun 05, 2012 5.194 5.373 5.194 5.342 39,839 +0.10(+1.92%)
Jun 04, 2012 5.078 5.241 5.055 5.241 53,360 +0.16(+3.21%)
Jun 01, 2012 5.047 5.187 5.039 5.078 42,090 -0.06(-1.21%)
May 31, 2012 5.241 5.334 5.063 5.140 98,019 -0.10(-1.92%)
May 30, 2012 5.233 5.567 5.233 5.241 16,876 -0.05(-1.02%)
May 29, 2012 5.264 5.334 5.249 5.295 16,525 +0.05(+0.89%)
May 25, 2012 5.264 5.318 5.202 5.249 14,037 -0.02(-0.44%)
May 24, 2012 5.202 5.334 5.190 5.272 19,407 +0.10(+1.95%)
May 23, 2012 5.210 5.342 5.039 5.171 95,847 -0.11(-2.06%)
May 22, 2012 5.264 5.295 5.233 5.280 43,323 -0.02(-0.44%)
May 21, 2012 5.140 5.303 5.070 5.303 40,697 +0.14(+2.70%)
May 18, 2012 4.954 5.218 4.946 5.163 46,157 +0.22(+4.39%)
May 17, 2012 5.016 5.078 4.932 4.946 49,379 -0.07(-1.39%)
May 16, 2012 5.132 5.245 4.908 5.016 56,624 -0.15(-2.85%)
May 15, 2012 5.303 5.303 5.140 5.163 42,094 -0.12(-2.35%)
May 14, 2012 5.318 5.435 5.132 5.287 59,137 -0.06(-1.16%)
May 11, 2012 5.404 5.489 5.311 5.349 30,287 -0.12(-2.13%)
May 10, 2012 5.419 5.528 5.326 5.466 75,416 +0.10(+1.88%)
May 09, 2012 5.388 5.466 5.249 5.365 133,795 -0.05(-0.86%)
May 08, 2012 5.295 5.598 5.295 5.411 46,732 +0.09(+1.75%)
May 07, 2012 5.233 5.590 5.233 5.318 12,176 +0.06(+1.18%)
May 04, 2012 5.528 5.528 5.249 5.256 30,017 -0.30(-5.44%)
May 03, 2012 5.621 5.644 5.411 5.559 29,802 -0.05(-0.97%)
May 02, 2012 5.768 5.768 5.582 5.613 39,224 -0.16(-2.82%)
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.