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

Nexstar Media Group Inc (NQ: NXST )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 11.21 11.31 10.94 10.94 152,840 -0.22(-1.96%)
May 30, 2007 11.25 11.37 10.88 11.16 114,830 -0.19(-1.72%)
May 29, 2007 11.37 11.56 11.23 11.35 89,204 -0.04(-0.34%)
May 25, 2007 11.30 11.54 11.23 11.39 83,530 +0.10(+0.90%)
May 24, 2007 11.70 11.79 11.23 11.29 130,423 -0.38(-3.27%)
May 23, 2007 11.61 11.76 11.48 11.67 128,799 +0.16(+1.35%)
May 22, 2007 11.17 11.76 11.17 11.51 220,135 +0.37(+3.36%)
May 21, 2007 10.65 11.15 10.49 11.14 404,917 +0.52(+4.92%)
May 18, 2007 10.48 10.74 10.13 10.62 381,264 +0.23(+2.25%)
May 17, 2007 9.551 10.59 9.551 10.38 1,684,023 +1.90(+22.41%)
May 16, 2007 8.398 8.569 8.094 8.484 205,032 +0.08(+0.93%)
May 15, 2007 8.086 8.504 8.055 8.406 178,858 +0.24(+2.96%)
May 14, 2007 8.725 8.772 8.086 8.164 371,801 -0.65(-7.34%)
May 11, 2007 8.951 9.099 8.725 8.811 155,912 -0.15(-1.65%)
May 10, 2007 9.138 9.162 8.936 8.959 218,450 -0.27(-2.95%)
May 09, 2007 9.247 9.372 9.154 9.232 341,306 -0.08(-0.84%)
May 08, 2007 9.325 9.356 9.154 9.310 286,789 +0.26(+2.93%)
May 07, 2007 9.247 9.302 9.037 9.045 96,926 -0.14(-1.53%)
May 04, 2007 9.076 9.341 9.060 9.186 124,875 +0.05(+0.52%)
May 03, 2007 9.099 9.162 8.671 9.138 202,509 +0.05(+0.60%)
May 02, 2007 8.803 9.154 8.336 9.084 403,576 +0.24(+2.73%)
May 01, 2007 9.294 9.419 8.647 8.842 309,621 -0.47(-5.02%)
Apr 30, 2007 9.278 9.551 9.208 9.310 242,993 +0.01(+0.08%)
Apr 27, 2007 9.800 9.855 9.154 9.302 306,748 -0.49(-5.01%)
Apr 26, 2007 9.512 9.824 9.512 9.793 317,285 +0.31(+3.29%)
Apr 25, 2007 9.162 9.660 9.162 9.481 664,471 +0.37(+4.11%)
Apr 24, 2007 8.492 9.138 8.492 9.107 450,520 +0.64(+7.54%)
Apr 23, 2007 9.629 9.629 8.211 8.468 538,014 -0.71(-7.72%)
Apr 20, 2007 8.686 9.200 8.616 9.177 278,524 +0.57(+6.61%)
Apr 19, 2007 8.390 8.624 8.351 8.608 164,069 +0.20(+2.41%)
Apr 18, 2007 8.367 8.507 8.125 8.406 265,328 +0.16(+1.98%)
Apr 17, 2007 8.328 8.359 8.196 8.242 405,392 -0.05(-0.66%)
Apr 16, 2007 8.266 8.445 8.203 8.297 184,087 +0.09(+1.04%)
Apr 13, 2007 8.047 8.320 8.047 8.211 352,091 +0.23(+2.83%)
Apr 12, 2007 7.681 8.110 7.658 7.985 150,780 +0.31(+4.06%)
Apr 11, 2007 7.705 7.861 7.674 7.674 134,449 -0.01(-0.10%)
Apr 10, 2007 7.300 7.790 7.300 7.681 215,704 +0.21(+2.82%)
Apr 09, 2007 7.401 7.510 7.237 7.471 325,893 +0.13(+1.80%)
Apr 05, 2007 7.541 7.572 7.331 7.339 95,917 -0.22(-2.89%)
Apr 04, 2007 7.697 7.744 7.401 7.557 215,431 -0.13(-1.72%)
Apr 03, 2007 7.502 7.736 7.401 7.689 146,764 +0.22(+2.92%)
Apr 02, 2007 7.440 7.938 7.409 7.471 343,520 -0.02(-0.21%)
Mar 30, 2007 7.346 7.829 7.214 7.487 102,342 +0.20(+2.78%)
Mar 29, 2007 7.245 7.370 7.043 7.284 94,744 +0.12(+1.74%)
Mar 28, 2007 6.692 7.245 6.528 7.159 225,760 +0.41(+6.12%)
Mar 27, 2007 6.653 6.785 6.637 6.747 40,123 +0.10(+1.46%)
Mar 26, 2007 6.645 6.661 6.427 6.649 52,006 -0.01(-0.18%)
Mar 23, 2007 6.653 6.700 6.567 6.661 86,489 +0.05(+0.71%)
Mar 22, 2007 6.630 6.715 6.560 6.614 76,705 -0.07(-1.05%)
Mar 21, 2007 6.723 6.723 6.622 6.684 69,191 -0.01(-0.12%)
Mar 20, 2007 6.669 6.723 6.154 6.692 163,609 +0.05(+0.70%)
Mar 19, 2007 6.622 6.887 6.544 6.645 179,978 +0.10(+1.55%)
Mar 16, 2007 6.458 6.583 6.458 6.544 66,639 +0.06(+0.96%)
Mar 15, 2007 6.536 6.583 6.474 6.482 122,450 -0.08(-1.19%)
Mar 14, 2007 6.528 6.630 6.450 6.560 165,935 +0.05(+0.84%)
Mar 13, 2007 6.474 6.824 6.341 6.505 327,316 +0.03(+0.48%)
Mar 12, 2007 6.380 6.497 6.193 6.474 211,300 +0.33(+5.30%)
Mar 09, 2007 5.991 6.193 5.991 6.148 141,657 +0.19(+3.16%)
Mar 08, 2007 5.960 5.983 5.866 5.960 57,891 +0.02(+0.26%)
Mar 07, 2007 5.913 5.975 5.765 5.944 149,665 +0.12(+2.01%)
Mar 06, 2007 5.843 5.858 5.796 5.827 108,980 +0.08(+1.35%)
Mar 05, 2007 5.718 5.812 5.539 5.749 75,393 -0.09(-1.60%)
Mar 02, 2007 6.115 6.115 5.266 5.843 87,393 -0.02(-0.27%)
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.