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

Nexstar Media Group Inc (NQ: NXST )

170.54 -3.42 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 5.266 5.360 5.087 5.165 97,546 -0.10(-1.92%)
May 30, 2012 5.259 5.594 5.259 5.266 16,794 -0.05(-1.03%)
May 29, 2012 5.290 5.360 5.274 5.321 16,445 +0.05(+0.89%)
May 25, 2012 5.290 5.344 5.227 5.274 13,969 -0.02(-0.44%)
May 24, 2012 5.227 5.360 5.215 5.297 19,313 +0.10(+1.95%)
May 23, 2012 5.235 5.368 5.064 5.196 95,385 -0.11(-2.06%)
May 22, 2012 5.290 5.321 5.259 5.305 43,114 -0.02(-0.44%)
May 21, 2012 5.165 5.329 5.095 5.329 40,501 +0.14(+2.70%)
May 18, 2012 4.978 5.243 4.970 5.188 45,934 +0.22(+4.39%)
May 17, 2012 5.040 5.103 4.956 4.970 49,141 -0.07(-1.39%)
May 16, 2012 5.157 5.270 4.931 5.040 56,351 -0.15(-2.85%)
May 15, 2012 5.329 5.329 5.165 5.188 41,891 -0.12(-2.35%)
May 14, 2012 5.344 5.461 5.157 5.313 58,851 -0.06(-1.16%)
May 11, 2012 5.430 5.516 5.336 5.375 30,140 -0.12(-2.13%)
May 10, 2012 5.446 5.555 5.352 5.492 75,052 +0.10(+1.88%)
May 09, 2012 5.414 5.492 5.274 5.391 133,149 -0.05(-0.86%)
May 08, 2012 5.321 5.625 5.321 5.438 46,507 +0.09(+1.75%)
May 07, 2012 5.259 5.617 5.259 5.344 12,117 +0.06(+1.18%)
May 04, 2012 5.555 5.555 5.274 5.282 29,872 -0.30(-5.44%)
May 03, 2012 5.648 5.671 5.438 5.586 29,658 -0.05(-0.97%)
May 02, 2012 5.796 5.796 5.609 5.640 39,035 -0.16(-2.82%)
May 01, 2012 6.069 6.186 5.804 5.804 25,607 -0.23(-3.87%)
Apr 30, 2012 6.232 6.232 6.006 6.038 20,536 -0.23(-3.73%)
Apr 27, 2012 6.069 6.271 5.936 6.271 16,683 +0.23(+3.74%)
Apr 26, 2012 6.030 6.092 6.006 6.045 10,030 -0.01(-0.13%)
Apr 25, 2012 6.084 6.115 5.897 6.053 24,110 +0.02(+0.26%)
Apr 24, 2012 5.843 6.038 5.804 6.038 35,173 +0.18(+3.06%)
Apr 23, 2012 5.905 5.905 5.812 5.858 30,740 -0.15(-2.46%)
Apr 20, 2012 5.952 6.092 5.788 6.006 28,035 +0.17(+2.94%)
Apr 19, 2012 5.827 5.897 5.773 5.835 35,716 -0.01(-0.13%)
Apr 18, 2012 5.827 5.914 5.796 5.843 10,072 -0.03(-0.53%)
Apr 17, 2012 5.827 5.960 5.749 5.874 70,409 +0.09(+1.48%)
Apr 16, 2012 5.812 5.897 5.749 5.788 43,294 -0.02(-0.27%)
Apr 13, 2012 5.967 5.967 5.792 5.804 30,780 -0.17(-2.87%)
Apr 12, 2012 5.936 6.053 5.936 5.975 31,364 +0.02(+0.26%)
Apr 11, 2012 5.929 6.045 5.929 5.960 34,267 +0.09(+1.59%)
Apr 10, 2012 5.921 5.999 5.843 5.866 30,020 -0.05(-0.79%)
Apr 09, 2012 5.827 6.108 5.827 5.913 26,447 -0.03(-0.52%)
Apr 05, 2012 6.092 6.092 5.921 5.944 14,603 -0.16(-2.68%)
Apr 04, 2012 6.256 6.326 6.092 6.108 19,661 -0.20(-3.21%)
Apr 03, 2012 6.521 6.536 6.232 6.310 47,287 -0.23(-3.46%)
Apr 02, 2012 6.466 6.544 6.458 6.536 13,404 +0.06(+0.96%)
Mar 30, 2012 6.645 6.684 6.427 6.474 20,842 -0.12(-1.89%)
Mar 29, 2012 6.497 6.622 6.482 6.598 10,240 +0.05(+0.71%)
Mar 28, 2012 6.669 6.700 6.482 6.552 20,553 -0.10(-1.52%)
Mar 27, 2012 6.902 6.949 6.552 6.653 14,463 -0.24(-3.50%)
Mar 26, 2012 6.824 6.895 6.723 6.895 16,949 +0.15(+2.19%)
Mar 23, 2012 6.622 6.817 6.622 6.747 32,478 +0.14(+2.12%)
Mar 22, 2012 6.505 6.614 6.482 6.606 16,262 +0.07(+1.07%)
Mar 21, 2012 6.731 6.731 6.528 6.536 10,421 -0.16(-2.33%)
Mar 20, 2012 6.653 6.778 6.552 6.692 11,249 +0.02(+0.23%)
Mar 19, 2012 6.583 6.739 6.505 6.676 29,044 +0.10(+1.54%)
Mar 16, 2012 6.708 6.747 6.575 6.575 78,144 -0.13(-1.97%)
Mar 15, 2012 6.692 6.708 6.622 6.708 9,542 +0.02(+0.35%)
Mar 14, 2012 6.778 6.778 6.560 6.684 25,372 -0.09(-1.38%)
Mar 13, 2012 6.832 6.832 6.653 6.778 24,546 +0.02(+0.35%)
Mar 12, 2012 6.754 6.778 6.614 6.754 24,904 -0.02(-0.34%)
Mar 09, 2012 6.482 6.778 6.482 6.778 48,795 +0.27(+4.19%)
Mar 08, 2012 6.357 6.622 6.263 6.505 32,498 +0.04(+0.60%)
Mar 07, 2012 6.427 6.700 6.388 6.466 15,647 +0.09(+1.47%)
Mar 06, 2012 6.412 6.412 6.349 6.373 34,847 -0.11(-1.68%)
Mar 05, 2012 6.318 6.482 6.147 6.482 9,855 +0.15(+2.34%)
Mar 02, 2012 6.513 6.575 6.295 6.334 45,154 -0.17(-2.63%)
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.