Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexstar Media Group Inc (NQ: NXST )

166.40 -1.26 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.716 3.716 3.519 3.550 25,008 -0.21(-5.57%)
Jan 28, 2010 3.472 3.759 3.472 3.759 2,847 +0.22(+6.36%)
Jan 27, 2010 3.534 3.790 3.387 3.534 19,347 -0.10(-2.77%)
Jan 26, 2010 3.565 3.650 3.302 3.635 14,268 -0.01(-0.21%)
Jan 25, 2010 3.519 3.798 3.294 3.643 142,476 +0.22(+6.33%)
Jan 22, 2010 3.085 3.813 3.046 3.426 129,770 +0.36(+11.90%)
Jan 21, 2010 3.092 3.116 3.046 3.061 50,247 -0.06(-1.99%)
Jan 20, 2010 3.236 3.236 3.069 3.123 3,225 -0.14(-4.28%)
Jan 19, 2010 3.131 3.263 3.069 3.263 35,430 +0.09(+2.68%)
Jan 15, 2010 3.100 3.178 3.178 3.178 26,579 +0.05(+1.74%)
Jan 14, 2010 3.069 3.131 3.065 3.123 9,323 +0.04(+1.26%)
Jan 13, 2010 3.100 3.116 3.038 3.085 62,964 -0.02(-0.50%)
Jan 12, 2010 3.100 3.170 3.038 3.100 13,367 -0.04(-1.23%)
Jan 11, 2010 3.116 3.154 3.069 3.139 19,740 +0.02(+0.74%)
Jan 08, 2010 3.108 3.139 3.085 3.116 8,644 +0.01(+0.25%)
Jan 07, 2010 3.077 3.131 3.061 3.108 23,482 +0.02(+0.75%)
Jan 06, 2010 3.100 3.162 3.077 3.085 11,194 -0.02(-0.75%)
Jan 05, 2010 3.123 3.123 3.069 3.108 4,193 +0.05(+1.52%)
Jan 04, 2010 3.139 3.139 2.953 3.061 50,690 -0.08(-2.47%)
Dec 31, 2009 3.023 3.139 3.139 3.139 26,321 +0.10(+3.32%)
Dec 30, 2009 3.061 3.061 3.038 3.038 2,033 -0.04(-1.26%)
Dec 29, 2009 3.092 3.092 3.046 3.077 11,870 +0.02(+0.76%)
Dec 28, 2009 3.154 3.154 3.030 3.054 7,722 -0.10(-3.19%)
Dec 24, 2009 3.147 3.154 3.007 3.154 6,967 +0.02(+0.74%)
Dec 23, 2009 3.178 3.185 3.100 3.131 18,124 +0.02(+0.50%)
Dec 22, 2009 2.937 3.263 2.937 3.116 43,481 +0.19(+6.63%)
Dec 21, 2009 2.937 3.007 2.922 2.922 12,567 -0.06(-2.08%)
Dec 18, 2009 3.015 3.092 2.914 2.984 88,340 -0.02(-0.77%)
Dec 17, 2009 3.100 3.123 2.775 3.007 39,506 -0.05(-1.77%)
Dec 16, 2009 2.937 3.061 2.883 3.061 14,654 +0.10(+3.40%)
Dec 15, 2009 2.945 3.023 2.906 2.961 14,579 -0.02(-0.52%)
Dec 14, 2009 2.914 3.054 2.868 2.976 72,718 +0.04(+1.32%)
Dec 11, 2009 2.875 2.937 2.852 2.937 78,640 +0.10(+3.55%)
Dec 10, 2009 2.875 2.875 2.767 2.837 101,142 +0.01(+0.27%)
Dec 09, 2009 2.736 2.837 2.736 2.829 23,507 +0.02(+0.55%)
Dec 08, 2009 2.620 2.999 2.565 2.813 16,255 +0.16(+5.83%)
Dec 07, 2009 2.527 2.658 2.426 2.658 13,547 +0.07(+2.85%)
Dec 04, 2009 2.589 2.674 2.558 2.585 9,636 -0.06(-2.20%)
Dec 03, 2009 2.542 2.666 2.472 2.643 20,672 +0.14(+5.57%)
Dec 02, 2009 2.476 2.550 2.449 2.503 16,257 -0.02(-0.92%)
Dec 01, 2009 2.542 2.550 2.449 2.527 78,510 +0.09(+3.82%)
Nov 30, 2009 2.426 2.480 2.356 2.434 11,405 +0.05(+2.28%)
Nov 27, 2009 2.263 2.410 2.263 2.379 3,612 +0.04(+1.66%)
Nov 25, 2009 2.403 2.465 2.333 2.341 13,035 -0.03(-1.31%)
Nov 24, 2009 2.310 2.465 2.310 2.372 10,715 +0.03(+1.07%)
Nov 23, 2009 2.441 2.441 2.317 2.347 7,351 -0.02(-0.73%)
Nov 20, 2009 2.403 2.558 2.333 2.364 17,224 -0.04(-1.61%)
Nov 19, 2009 2.441 2.480 2.325 2.403 93,067 +0.00(+0.00%)
Nov 18, 2009 2.248 2.480 2.248 2.403 111,619 +0.16(+6.90%)
Nov 17, 2009 1.938 2.317 1.938 2.248 69,579 +0.24(+11.97%)
Nov 16, 2009 2.054 2.108 2.007 2.007 3,612 +0.00(+0.00%)
Nov 13, 2009 2.023 2.069 1.961 2.007 18,517 +0.09(+4.86%)
Nov 12, 2009 1.922 1.992 1.914 1.914 11,399 -0.02(-1.20%)
Nov 11, 2009 1.961 1.961 1.899 1.938 5,346 +0.04(+2.04%)
Nov 10, 2009 1.891 2.131 1.876 1.899 28,225 +0.02(+1.24%)
Nov 09, 2009 1.837 1.891 1.821 1.876 4,846 -0.01(-0.41%)
Nov 06, 2009 1.891 1.922 1.868 1.883 7,640 -0.01(-0.41%)
Nov 05, 2009 1.643 1.922 1.628 1.891 45,406 +0.30(+19.02%)
Nov 04, 2009 1.856 1.856 1.589 1.589 10,516 -0.09(-5.09%)
Nov 03, 2009 1.558 1.767 1.550 1.674 28,690 +0.06(+3.85%)
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.