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 24, 2011 5.461 5.477 5.274 5.274 99,348 -0.18(-3.29%)
May 23, 2011 5.453 5.523 5.453 5.453 18,155 -0.12(-2.10%)
May 20, 2011 5.547 5.609 5.461 5.570 49,144 -0.03(-0.56%)
May 19, 2011 5.671 5.675 5.500 5.601 43,852 -0.02(-0.42%)
May 18, 2011 5.484 5.632 5.383 5.625 57,836 +0.14(+2.56%)
May 17, 2011 5.570 5.656 5.461 5.484 34,652 -0.18(-3.16%)
May 16, 2011 5.999 5.999 5.531 5.664 57,778 -0.43(-7.03%)
May 13, 2011 5.967 6.162 5.835 6.092 95,019 +0.11(+1.82%)
May 12, 2011 5.936 6.107 5.757 5.983 43,896 -0.05(-0.90%)
May 11, 2011 6.341 6.504 5.773 6.038 126,518 -0.31(-4.91%)
May 10, 2011 6.458 6.458 6.225 6.349 35,333 -0.05(-0.73%)
May 09, 2011 6.287 6.552 6.287 6.396 23,563 +0.16(+2.50%)
May 06, 2011 6.528 6.552 5.905 6.240 31,475 -0.10(-1.60%)
May 05, 2011 6.349 6.614 6.069 6.341 368,077 -0.02(-0.25%)
May 04, 2011 6.606 6.606 6.341 6.357 58,352 -0.19(-2.97%)
May 03, 2011 6.544 6.731 6.466 6.552 93,454 +0.01(+0.12%)
May 02, 2011 6.591 6.840 6.497 6.544 94,929 +0.05(+0.72%)
Apr 29, 2011 6.279 6.536 6.136 6.497 356,948 +0.24(+3.86%)
Apr 28, 2011 6.022 6.279 5.967 6.256 74,486 +0.23(+3.88%)
Apr 27, 2011 6.170 6.170 5.940 6.022 18,173 -0.12(-1.90%)
Apr 26, 2011 5.796 6.162 5.796 6.139 24,997 +0.44(+7.65%)
Apr 25, 2011 5.710 5.897 5.664 5.703 18,172 +0.02(+0.27%)
Apr 21, 2011 5.671 5.703 5.594 5.687 14,702 +0.11(+1.96%)
Apr 20, 2011 5.477 5.578 5.453 5.578 28,917 +0.26(+4.83%)
Apr 19, 2011 5.220 5.496 5.220 5.321 20,769 +0.12(+2.40%)
Apr 18, 2011 5.360 5.360 5.009 5.196 40,250 -0.16(-2.98%)
Apr 15, 2011 5.149 5.765 5.149 5.356 95,259 +0.15(+2.92%)
Apr 14, 2011 5.453 5.570 5.138 5.204 121,631 -0.29(-5.25%)
Apr 13, 2011 5.679 5.695 5.453 5.492 41,683 -0.11(-1.95%)
Apr 12, 2011 6.069 6.069 5.438 5.601 64,535 -0.50(-8.17%)
Apr 11, 2011 6.645 6.645 6.038 6.100 26,512 -0.57(-8.53%)
Apr 08, 2011 7.011 7.011 6.490 6.669 9,705 -0.33(-4.78%)
Apr 07, 2011 6.560 7.214 6.560 7.004 39,837 +0.41(+6.14%)
Apr 06, 2011 6.723 6.723 6.380 6.598 14,751 -0.14(-2.08%)
Apr 05, 2011 6.544 6.770 6.287 6.739 53,748 +0.16(+2.37%)
Apr 04, 2011 6.310 6.630 6.310 6.583 37,381 +0.35(+5.62%)
Apr 01, 2011 6.762 6.778 6.232 6.232 55,913 -0.52(-7.73%)
Mar 31, 2011 6.661 6.770 6.630 6.754 25,263 +0.04(+0.58%)
Mar 30, 2011 6.715 6.739 6.443 6.715 36,680 +0.32(+4.99%)
Mar 29, 2011 6.209 6.567 6.209 6.396 38,489 +0.16(+2.50%)
Mar 28, 2011 6.131 6.295 6.123 6.240 42,841 +0.11(+1.78%)
Mar 25, 2011 6.014 6.131 5.890 6.131 31,635 +0.17(+2.88%)
Mar 24, 2011 5.921 6.038 5.897 5.960 34,484 +0.04(+0.66%)
Mar 23, 2011 5.819 5.991 5.749 5.921 53,950 +0.06(+1.06%)
Mar 22, 2011 5.796 6.014 5.788 5.858 59,561 +0.05(+0.94%)
Mar 21, 2011 5.679 5.804 5.586 5.804 77,383 +0.34(+6.28%)
Mar 18, 2011 5.484 5.523 5.336 5.461 41,438 +0.04(+0.72%)
Mar 17, 2011 5.500 5.586 5.399 5.422 24,368 +0.07(+1.31%)
Mar 16, 2011 5.344 5.539 5.235 5.352 47,535 -0.13(-2.41%)
Mar 15, 2011 5.282 5.555 5.282 5.484 36,104 -0.04(-0.71%)
Mar 14, 2011 5.438 5.570 5.313 5.523 21,821 +0.02(+0.42%)
Mar 11, 2011 5.469 5.570 5.321 5.500 57,050 +0.07(+1.29%)
Mar 10, 2011 5.734 6.131 5.399 5.430 107,646 -0.18(-3.19%)
Mar 09, 2011 5.609 5.703 5.586 5.609 24,933 -0.02(-0.28%)
Mar 08, 2011 5.469 5.625 5.469 5.625 49,477 +0.15(+2.70%)
Mar 07, 2011 5.609 5.609 5.336 5.477 41,741 -0.05(-0.99%)
Mar 04, 2011 5.516 5.570 5.297 5.531 30,309 -0.01(-0.14%)
Mar 03, 2011 5.492 5.539 5.446 5.539 24,261 +0.09(+1.72%)
Mar 02, 2011 5.414 5.453 5.087 5.446 27,767 +0.04(+0.72%)
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.