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 (%)
Jul 29, 2011 6.853 6.970 6.417 6.822 135,809 -0.15(-2.12%)
Jul 28, 2011 6.994 7.188 6.815 6.970 108,621 -0.03(-0.44%)
Jul 27, 2011 7.134 7.290 6.986 7.001 113,286 -0.16(-2.28%)
Jul 26, 2011 7.243 7.578 7.064 7.165 81,019 -0.03(-0.43%)
Jul 25, 2011 7.072 7.523 6.994 7.196 82,409 -0.01(-0.11%)
Jul 22, 2011 7.360 7.476 7.142 7.204 107,856 -0.05(-0.64%)
Jul 21, 2011 7.212 7.367 7.040 7.251 299,312 +0.01(+0.11%)
Jul 20, 2011 5.748 8.006 5.607 7.243 934,392 +1.52(+26.53%)
Jul 19, 2011 5.592 5.833 5.592 5.724 63,022 +0.19(+3.52%)
Jul 18, 2011 5.716 5.763 5.491 5.529 24,061 -0.23(-3.92%)
Jul 15, 2011 5.810 6.012 5.662 5.755 48,682 -0.03(-0.54%)
Jul 14, 2011 5.981 6.316 5.787 5.787 187,936 -0.21(-3.51%)
Jul 13, 2011 6.067 6.402 5.864 5.997 86,304 +0.00(+0.00%)
Jul 12, 2011 6.246 6.332 5.942 5.997 67,244 -0.27(-4.35%)
Jul 11, 2011 6.589 6.776 6.262 6.269 38,840 -0.40(-5.96%)
Jul 08, 2011 6.534 6.705 6.386 6.667 33,358 +0.05(+0.71%)
Jul 07, 2011 6.519 6.744 6.277 6.620 85,038 +0.17(+2.66%)
Jul 06, 2011 6.526 6.760 6.394 6.448 52,914 -0.06(-0.96%)
Jul 05, 2011 6.332 6.581 6.285 6.511 81,525 -0.05(-0.83%)
Jul 01, 2011 6.472 6.690 6.464 6.565 73,918 +0.17(+2.68%)
Jun 30, 2011 6.410 6.503 6.184 6.394 63,822 +0.03(+0.49%)
Jun 29, 2011 6.721 6.807 6.254 6.363 101,797 -0.36(-5.33%)
Jun 28, 2011 6.589 6.838 6.550 6.721 165,742 +0.16(+2.37%)
Jun 27, 2011 6.667 6.667 6.230 6.565 199,340 -0.37(-5.39%)
Jun 24, 2011 6.534 6.962 6.448 6.939 555,996 +0.45(+6.96%)
Jun 23, 2011 5.833 6.550 5.755 6.487 177,647 +0.58(+9.75%)
Jun 22, 2011 6.028 6.059 5.888 5.911 52,182 -0.13(-2.19%)
Jun 21, 2011 5.841 6.145 5.748 6.044 107,371 +0.26(+4.44%)
Jun 20, 2011 5.662 5.810 5.483 5.787 68,918 +0.21(+3.77%)
Jun 17, 2011 5.880 5.880 5.420 5.576 386,778 -0.26(-4.41%)
Jun 16, 2011 5.639 6.114 5.467 5.833 73,408 +0.23(+4.17%)
Jun 15, 2011 5.241 5.763 5.210 5.600 69,552 +0.26(+4.81%)
Jun 14, 2011 5.327 5.358 5.253 5.343 18,773 +0.12(+2.24%)
Jun 13, 2011 5.280 5.311 5.132 5.226 19,553 -0.03(-0.59%)
Jun 10, 2011 5.358 5.413 5.249 5.257 26,285 -0.19(-3.43%)
Jun 09, 2011 5.319 5.475 5.288 5.444 23,135 +0.18(+3.40%)
Jun 08, 2011 5.226 5.299 5.202 5.265 20,313 -0.02(-0.30%)
Jun 07, 2011 5.179 5.366 5.125 5.280 60,896 +0.06(+1.19%)
Jun 06, 2011 5.202 5.257 5.171 5.218 54,569 -0.02(-0.30%)
Jun 03, 2011 5.218 5.280 4.984 5.234 36,711 -0.04(-0.74%)
May 24, 2011 5.459 5.475 5.272 5.272 99,379 -0.18(-3.29%)
May 23, 2011 5.452 5.522 5.452 5.452 18,161 -0.12(-2.10%)
May 20, 2011 5.545 5.607 5.459 5.568 49,160 -0.03(-0.56%)
May 19, 2011 5.670 5.674 5.498 5.600 43,866 -0.02(-0.42%)
May 18, 2011 5.483 5.631 5.382 5.623 57,854 +0.14(+2.56%)
May 17, 2011 5.568 5.654 5.459 5.483 34,663 -0.18(-3.16%)
May 16, 2011 5.997 5.997 5.529 5.662 57,796 -0.43(-7.03%)
May 13, 2011 5.966 6.160 5.833 6.090 95,048 +0.11(+1.82%)
May 12, 2011 5.934 6.105 5.755 5.981 43,909 -0.05(-0.90%)
May 11, 2011 6.339 6.502 5.771 6.036 126,557 -0.31(-4.91%)
May 10, 2011 6.456 6.456 6.223 6.347 35,344 -0.05(-0.73%)
May 09, 2011 6.285 6.550 6.285 6.394 23,570 +0.16(+2.50%)
May 06, 2011 6.526 6.550 5.903 6.238 31,485 -0.10(-1.60%)
May 05, 2011 6.347 6.612 6.067 6.339 368,191 -0.02(-0.25%)
May 04, 2011 6.604 6.604 6.339 6.355 58,370 -0.19(-2.97%)
May 03, 2011 6.542 6.729 6.464 6.550 93,483 +0.01(+0.12%)
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.