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 (%)
Sep 30, 2009 2.882 2.882 2.660 2.663 20,915 -0.16(-5.52%)
Sep 29, 2009 2.796 2.889 2.788 2.819 42,326 +0.03(+0.98%)
Sep 28, 2009 2.671 2.882 2.609 2.792 49,139 +0.19(+7.34%)
Sep 25, 2009 2.679 2.889 2.375 2.601 74,750 -0.05(-2.05%)
Sep 24, 2009 2.710 2.788 2.625 2.656 70,784 -0.12(-4.21%)
Sep 23, 2009 2.710 2.881 2.710 2.773 40,379 -0.08(-2.73%)
Sep 22, 2009 2.889 2.913 2.539 2.850 70,645 +0.04(+1.35%)
Sep 21, 2009 2.835 2.835 2.718 2.812 79,347 -0.05(-1.60%)
Sep 18, 2009 2.570 2.858 2.220 2.858 125,495 +0.28(+10.88%)
Sep 17, 2009 2.523 2.663 2.492 2.578 258,105 +0.08(+3.12%)
Sep 16, 2009 2.157 2.531 2.111 2.500 262,062 +0.37(+17.58%)
Sep 15, 2009 2.103 2.157 1.970 2.126 31,440 +0.03(+1.49%)
Sep 14, 2009 2.025 2.095 1.963 2.095 47,723 +0.03(+1.51%)
Sep 11, 2009 2.111 2.111 1.955 2.064 24,812 -0.02(-1.12%)
Sep 10, 2009 1.978 2.134 1.978 2.087 37,115 +0.14(+7.20%)
Sep 09, 2009 2.134 2.173 1.908 1.947 48,251 -0.22(-10.07%)
Sep 08, 2009 2.220 2.321 2.118 2.165 67,145 +0.00(+0.04%)
Sep 04, 2009 1.838 2.259 1.838 2.164 69,190 +0.29(+15.31%)
Sep 03, 2009 1.752 1.924 1.752 1.877 58,051 +0.16(+9.54%)
Sep 02, 2009 2.033 2.087 1.589 1.713 203,766 -0.30(-14.73%)
Sep 01, 2009 2.352 2.395 1.970 2.009 145,840 -0.33(-14.00%)
Aug 31, 2009 1.830 2.399 1.830 2.336 370,893 +0.21(+9.89%)
Aug 28, 2009 2.009 2.142 1.928 2.126 186,182 +0.11(+5.41%)
Aug 27, 2009 2.103 2.134 1.916 2.017 78,161 -0.08(-3.72%)
Aug 26, 2009 2.079 2.329 1.947 2.095 573,379 +0.12(+5.91%)
Aug 25, 2009 1.511 2.453 1.394 1.978 1,498,249 +0.55(+38.04%)
Aug 24, 2009 1.012 1.441 0.9930 1.433 597,089 +0.44(+43.75%)
Aug 21, 2009 0.9969 1.067 0.9424 0.9969 53,543 +0.02(+1.59%)
Aug 20, 2009 1.051 1.067 0.9345 0.9813 24,524 -0.07(-6.67%)
Aug 19, 2009 1.005 1.121 0.9735 1.051 44,587 +0.02(+2.27%)
Aug 18, 2009 0.8723 1.036 0.8489 1.028 155,488 +0.16(+17.86%)
Aug 17, 2009 0.9657 0.9657 0.8723 0.8723 28,530 -0.13(-13.18%)
Aug 14, 2009 1.067 1.067 0.8723 1.005 136,834 -0.09(-7.86%)
Aug 13, 2009 1.192 1.192 0.9969 1.090 30,191 -0.08(-6.67%)
Aug 12, 2009 1.051 1.198 1.051 1.168 70,413 +0.00(+0.00%)
Aug 11, 2009 1.176 1.199 1.090 1.168 188,188 -0.03(-2.59%)
Aug 10, 2009 1.332 1.337 1.059 1.199 62,299 -0.12(-9.42%)
Aug 07, 2009 1.020 1.324 0.9673 1.324 93,153 +0.03(+2.41%)
Aug 06, 2009 1.441 1.441 1.051 1.293 75,400 -0.15(-10.27%)
Aug 05, 2009 1.168 1.464 1.098 1.441 240,570 +0.35(+32.14%)
Aug 04, 2009 0.8956 1.090 0.8956 1.090 151,489 +0.31(+40.13%)
Aug 03, 2009 0.6464 0.9556 0.6464 0.7781 167,577 +0.16(+24.89%)
Jul 31, 2009 0.5607 0.6230 0.5607 0.6230 25,268 +0.05(+8.11%)
Jul 30, 2009 0.5530 0.5763 0.5530 0.5763 14,006 +0.02(+2.78%)
Jul 29, 2009 0.5530 0.6153 0.4673 0.5607 105,569 +0.01(+1.41%)
Jul 28, 2009 0.5139 0.5530 0.5139 0.5530 39,681 +0.04(+7.58%)
Jul 27, 2009 0.4677 0.5140 0.4673 0.5140 48,858 +0.05(+10.00%)
Jul 24, 2009 0.4673 0.5452 0.4673 0.4673 69,590 +0.01(+1.69%)
Jul 23, 2009 0.4751 0.4829 0.4519 0.4595 82,417 -0.03(-6.35%)
Jul 22, 2009 0.4829 0.5374 0.4439 0.4906 261,465 -0.04(-7.35%)
Jul 21, 2009 0.5374 0.5374 0.5296 0.5296 2,054 -0.01(-1.45%)
Jul 20, 2009 0.5841 0.5841 0.5140 0.5374 1,027 +0.02(+2.99%)
Jul 17, 2009 0.5607 0.5607 0.5140 0.5218 21,599 +0.00(+0.00%)
Jul 16, 2009 0.5452 0.5763 0.5218 0.5218 47,237 -0.08(-12.98%)
Jul 15, 2009 0.5374 0.5997 0.4751 0.5996 153,440 +0.06(+11.58%)
Jul 14, 2009 0.5062 0.6075 0.4673 0.5374 106,853 +0.05(+11.24%)
Jul 13, 2009 0.5452 0.5841 0.4829 0.4831 72,868 -0.05(-8.78%)
Jul 10, 2009 0.5452 0.5452 0.5296 0.5296 12,824 +0.00(+0.00%)
Jul 09, 2009 0.5374 0.6153 0.5296 0.5296 42,083 +0.00(+0.00%)
Jul 08, 2009 0.5374 0.5444 0.5062 0.5296 6,805 -0.02(-2.86%)
Jul 07, 2009 0.5840 0.5841 0.5452 0.5452 22,123 -0.04(-6.67%)
Jul 06, 2009 0.5763 0.5841 0.5763 0.5841 513 -0.01(-1.32%)
Jul 02, 2009 0.6075 0.6075 0.5763 0.5919 1,412 +0.00(+0.00%)
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.