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

Nexstar Media Group Inc (NQ: NXST )

158.25 +0.62 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 30, 2005 3.654 4.051 3.646 3.903 31,972 +0.12(+3.09%)
Dec 29, 2005 3.443 4.176 3.443 3.786 90,244 +0.31(+8.97%)
Dec 28, 2005 3.490 3.662 3.350 3.475 50,061 -0.19(-5.31%)
Dec 27, 2005 3.545 3.678 3.545 3.669 15,403 +0.16(+4.67%)
Dec 23, 2005 3.436 3.537 3.420 3.506 49,933 -0.01(-0.22%)
Dec 22, 2005 3.490 3.623 3.358 3.513 68,926 -0.04(-1.10%)
Dec 21, 2005 3.599 3.638 3.498 3.552 49,784 -0.05(-1.51%)
Dec 20, 2005 3.436 3.677 3.436 3.607 11,103 +0.16(+4.75%)
Dec 19, 2005 3.451 3.529 3.428 3.443 34,957 -0.05(-1.34%)
Dec 16, 2005 3.389 3.599 3.350 3.490 62,906 +0.09(+2.52%)
Dec 15, 2005 3.677 3.677 3.350 3.404 163,333 -0.32(-8.58%)
Dec 14, 2005 3.545 3.833 3.459 3.724 66,751 +0.09(+2.57%)
Dec 13, 2005 3.327 3.646 3.327 3.630 31,686 +0.32(+9.65%)
Dec 12, 2005 3.272 3.342 3.272 3.311 216,419 -0.02(-0.47%)
Dec 09, 2005 3.334 3.373 3.249 3.327 81,702 +0.02(+0.47%)
Dec 08, 2005 3.311 3.365 3.288 3.311 102,687 -0.05(-1.62%)
Dec 07, 2005 3.272 3.365 3.272 3.365 100,636 +0.09(+2.86%)
Dec 06, 2005 3.350 3.420 3.264 3.272 46,654 -0.07(-2.10%)
Dec 05, 2005 3.381 3.381 3.303 3.342 166,783 +0.00(+0.00%)
Dec 02, 2005 3.350 3.467 3.272 3.342 119,672 -0.06(-1.83%)
Dec 01, 2005 3.389 3.404 3.381 3.404 88,185 +0.02(+0.46%)
Nov 30, 2005 3.358 3.521 3.334 3.389 53,935 +0.08(+2.35%)
Nov 29, 2005 3.397 3.428 3.311 3.311 54,524 -0.04(-1.16%)
Nov 28, 2005 3.420 3.451 3.350 3.350 113,661 -0.08(-2.25%)
Nov 25, 2005 3.428 3.451 3.389 3.427 22,335 +0.01(+0.21%)
Nov 23, 2005 3.342 3.451 3.342 3.420 58,084 -0.02(-0.68%)
Nov 22, 2005 3.365 3.662 3.365 3.443 83,749 +0.04(+1.14%)
Nov 21, 2005 3.404 3.506 3.389 3.404 33,587 +0.01(+0.23%)
Nov 18, 2005 3.311 3.404 3.249 3.397 70,476 +0.09(+2.59%)
Nov 17, 2005 3.373 3.506 3.311 3.311 50,061 -0.12(-3.41%)
Nov 16, 2005 3.420 3.646 3.373 3.428 588,802 +0.02(+0.69%)
Nov 15, 2005 3.365 3.654 3.186 3.404 76,588 -0.02(-0.68%)
Nov 14, 2005 3.451 3.467 3.311 3.428 92,421 -0.04(-1.12%)
Nov 11, 2005 3.467 3.467 3.436 3.467 513 -0.04(-1.11%)
Nov 10, 2005 3.436 3.506 3.342 3.506 12,125 +0.00(+0.00%)
Nov 09, 2005 3.506 3.552 3.459 3.506 92,036 +0.00(+0.00%)
Nov 08, 2005 3.607 3.685 3.467 3.506 308,802 -0.03(-0.88%)
Nov 07, 2005 3.233 3.584 3.233 3.537 72,899 +0.30(+9.40%)
Nov 04, 2005 3.381 3.381 3.233 3.233 51,858 -0.10(-3.04%)
Nov 03, 2005 3.420 3.428 3.217 3.334 112,439 -0.06(-1.83%)
Nov 02, 2005 3.662 3.662 3.319 3.397 75,605 -0.07(-2.02%)
Nov 01, 2005 3.646 3.755 3.412 3.467 54,561 -0.15(-4.09%)
Oct 31, 2005 3.412 3.615 3.303 3.615 70,663 +0.16(+4.50%)
Oct 28, 2005 3.489 3.489 3.428 3.459 15,526 -0.02(-0.45%)
Oct 27, 2005 3.475 3.482 3.436 3.475 11,284 +0.01(+0.22%)
Oct 26, 2005 3.662 3.662 3.412 3.467 35,974 -0.19(-5.32%)
Oct 25, 2005 3.810 3.810 3.576 3.662 26,442 -0.18(-4.67%)
Oct 24, 2005 3.919 3.919 3.740 3.841 11,039 -0.05(-1.40%)
Oct 21, 2005 3.934 3.934 3.895 3.895 31,063 +0.04(+1.01%)
Oct 20, 2005 3.934 3.942 3.669 3.856 10,030 -0.07(-1.79%)
Oct 19, 2005 3.615 3.926 3.615 3.926 8,315 +0.29(+7.92%)
Oct 18, 2005 3.732 3.981 3.506 3.638 64,910 -0.17(-4.50%)
Oct 17, 2005 3.887 4.082 3.560 3.810 38,575 +0.11(+2.95%)
Oct 14, 2005 4.067 4.067 3.693 3.700 72,417 -0.32(-7.93%)
Oct 13, 2005 3.965 4.067 3.965 4.019 7,409 +0.11(+2.77%)
Oct 12, 2005 3.934 3.934 3.895 3.911 513 +0.03(+0.80%)
Oct 11, 2005 4.129 4.129 3.747 3.880 36,324 -0.23(-5.68%)
Oct 10, 2005 4.129 4.129 4.113 4.113 26,414 -0.02(-0.38%)
Oct 07, 2005 4.137 4.456 4.106 4.129 16,340 -0.03(-0.75%)
Oct 06, 2005 4.137 4.239 4.137 4.160 5,519 +0.01(+0.19%)
Oct 05, 2005 4.316 4.386 4.129 4.152 78,464 -0.25(-5.66%)
Oct 04, 2005 4.472 4.472 4.355 4.402 46,562 +0.09(+1.99%)
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.