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

Nexstar Media Group Inc (NQ: NXST )

166.13 +1.40 (+0.85%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 27, 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 (%)
Jun 29, 2007 10.30 10.70 10.17 10.19 194,683 -0.03(-0.30%)
Jun 28, 2007 10.44 10.45 10.15 10.22 94,453 -0.26(-2.51%)
Jun 27, 2007 10.66 10.66 10.27 10.48 83,963 -0.21(-1.96%)
Jun 26, 2007 10.48 10.88 10.33 10.69 107,967 +0.30(+2.91%)
Jun 25, 2007 10.68 10.81 10.37 10.39 172,612 -0.33(-3.04%)
Jun 22, 2007 11.14 11.14 10.71 10.71 1,375,277 -0.41(-3.69%)
Jun 21, 2007 11.01 11.32 10.93 11.13 210,954 +0.09(+0.77%)
Jun 20, 2007 11.20 11.27 10.95 11.04 135,176 -0.07(-0.63%)
Jun 19, 2007 10.65 11.20 10.54 11.11 113,378 +0.45(+4.22%)
Jun 18, 2007 10.30 10.68 10.27 10.66 126,792 +0.31(+3.00%)
Jun 15, 2007 10.24 10.43 10.05 10.35 94,288 +0.19(+1.91%)
Jun 14, 2007 10.30 10.51 10.00 10.16 196,831 -0.17(-1.65%)
Jun 13, 2007 9.955 10.40 9.908 10.33 116,602 +0.37(+3.74%)
Jun 12, 2007 10.32 10.51 9.807 9.955 190,253 -0.43(-4.18%)
Jun 11, 2007 10.65 10.73 10.37 10.39 90,101 -0.26(-2.47%)
Jun 08, 2007 10.72 10.88 10.49 10.65 86,273 -0.11(-1.01%)
Jun 07, 2007 10.82 10.82 10.66 10.76 68,059 -0.11(-1.00%)
Jun 06, 2007 10.90 11.05 10.86 10.87 55,503 -0.12(-1.06%)
Jun 05, 2007 11.23 11.23 10.85 10.99 80,925 -0.24(-2.14%)
Jun 04, 2007 11.16 11.27 11.09 11.23 98,370 +0.12(+1.12%)
Jun 01, 2007 10.91 11.29 10.91 11.10 80,975 +0.22(+1.99%)
May 31, 2007 11.16 11.26 10.88 10.88 153,581 -0.22(-1.96%)
May 30, 2007 11.20 11.31 10.82 11.10 115,387 -0.19(-1.72%)
May 29, 2007 11.32 11.51 11.17 11.30 89,637 -0.04(-0.34%)
May 25, 2007 11.24 11.48 11.18 11.33 83,936 +0.10(+0.90%)
May 24, 2007 11.64 11.73 11.18 11.23 131,055 -0.38(-3.27%)
May 23, 2007 11.55 11.70 11.43 11.61 129,424 +0.16(+1.35%)
May 22, 2007 11.12 11.71 11.12 11.46 221,203 +0.37(+3.36%)
May 21, 2007 10.60 11.09 10.44 11.09 406,882 +0.52(+4.92%)
May 18, 2007 10.43 10.69 10.08 10.57 383,114 +0.23(+2.25%)
May 17, 2007 9.505 10.54 9.505 10.33 1,692,193 +1.89(+22.41%)
May 16, 2007 8.358 8.528 8.055 8.443 206,027 +0.08(+0.93%)
May 15, 2007 8.047 8.463 8.016 8.365 179,725 +0.24(+2.96%)
May 14, 2007 8.683 8.730 8.047 8.125 373,605 -0.64(-7.34%)
May 11, 2007 8.908 9.055 8.683 8.768 156,668 -0.15(-1.65%)
May 10, 2007 9.094 9.117 8.892 8.916 219,510 -0.27(-2.95%)
May 09, 2007 9.203 9.327 9.110 9.187 342,962 -0.08(-0.84%)
May 08, 2007 9.280 9.311 9.110 9.265 288,180 +0.26(+2.93%)
May 07, 2007 9.203 9.257 8.993 9.001 97,396 -0.14(-1.54%)
May 04, 2007 9.032 9.296 9.017 9.141 125,481 +0.05(+0.52%)
May 03, 2007 9.055 9.117 8.629 9.094 203,491 +0.05(+0.60%)
May 02, 2007 8.761 9.110 8.296 9.040 405,534 +0.24(+2.73%)
May 01, 2007 9.249 9.373 8.606 8.799 311,123 -0.47(-5.02%)
Apr 30, 2007 9.234 9.505 9.164 9.265 244,172 +0.01(+0.08%)
Apr 27, 2007 9.753 9.807 9.110 9.257 308,236 -0.49(-5.01%)
Apr 26, 2007 9.466 9.776 9.466 9.745 318,825 +0.31(+3.29%)
Apr 25, 2007 9.117 9.613 9.117 9.435 667,695 +0.37(+4.11%)
Apr 24, 2007 8.451 9.094 8.451 9.063 452,705 +0.64(+7.54%)
Apr 23, 2007 9.582 9.582 8.171 8.427 540,624 -0.71(-7.73%)
Apr 20, 2007 8.644 9.156 8.575 9.133 279,875 +0.57(+6.61%)
Apr 19, 2007 8.350 8.582 8.311 8.567 164,865 +0.20(+2.41%)
Apr 18, 2007 8.327 8.466 8.086 8.365 266,615 +0.16(+1.98%)
Apr 17, 2007 8.288 8.319 8.156 8.202 407,359 -0.05(-0.66%)
Apr 16, 2007 8.226 8.404 8.164 8.257 184,980 +0.09(+1.04%)
Apr 13, 2007 8.009 8.280 8.009 8.171 353,799 +0.22(+2.83%)
Apr 12, 2007 7.644 8.071 7.621 7.947 151,511 +0.31(+4.06%)
Apr 11, 2007 7.668 7.823 7.637 7.637 135,102 -0.01(-0.10%)
Apr 10, 2007 7.264 7.753 7.264 7.644 216,751 +0.21(+2.82%)
Apr 09, 2007 7.365 7.474 7.202 7.435 327,474 +0.13(+1.80%)
Apr 05, 2007 7.505 7.536 7.295 7.303 96,383 -0.22(-2.89%)
Apr 04, 2007 7.660 7.706 7.365 7.520 216,476 -0.13(-1.72%)
Apr 03, 2007 7.466 7.699 7.365 7.652 147,476 +0.22(+2.92%)
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.