Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexstar Media Group Inc (NQ: NXST )

165.69 +2.23 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2010 4.121 4.394 4.106 4.207 46,880 +0.02(+0.37%)
Nov 29, 2010 4.051 4.199 3.887 4.191 14,763 +0.10(+2.48%)
Nov 26, 2010 4.004 4.199 3.926 4.090 10,932 +0.04(+0.96%)
Nov 24, 2010 3.700 4.051 4.051 4.051 42,345 +0.37(+9.94%)
Nov 23, 2010 3.700 3.700 3.545 3.685 13,172 -0.09(-2.27%)
Nov 22, 2010 3.841 3.841 3.630 3.771 5,839 -0.11(-2.81%)
Nov 19, 2010 3.926 3.934 3.817 3.880 32,080 -0.03(-0.80%)
Nov 18, 2010 3.724 3.934 3.615 3.911 31,110 +0.23(+6.36%)
Nov 17, 2010 3.350 3.802 3.350 3.677 14,004 +0.33(+10.02%)
Nov 16, 2010 3.529 3.568 3.311 3.342 39,036 -0.30(-8.14%)
Nov 15, 2010 3.771 3.771 3.568 3.638 11,075 -0.10(-2.71%)
Nov 12, 2010 4.067 4.074 3.654 3.739 46,205 -0.43(-10.28%)
Nov 11, 2010 4.121 4.215 4.098 4.168 14,485 -0.02(-0.56%)
Nov 10, 2010 4.230 4.238 4.028 4.191 28,938 +0.00(+0.00%)
Nov 09, 2010 4.207 4.246 4.137 4.191 19,525 -0.02(-0.37%)
Nov 08, 2010 4.324 4.324 4.160 4.207 23,408 -0.12(-2.88%)
Nov 05, 2010 4.526 4.526 4.207 4.331 28,621 -0.19(-4.14%)
Nov 04, 2010 4.635 4.635 4.402 4.518 30,009 -0.02(-0.51%)
Nov 03, 2010 4.666 4.713 4.503 4.542 27,025 -0.09(-2.02%)
Nov 02, 2010 4.604 4.635 4.550 4.635 20,495 +0.08(+1.71%)
Nov 01, 2010 4.518 4.651 4.472 4.557 45,567 +0.15(+3.36%)
Oct 29, 2010 4.402 4.417 4.347 4.409 24,546 +0.02(+0.53%)
Oct 28, 2010 4.503 4.503 4.355 4.386 25,433 -0.05(-1.05%)
Oct 27, 2010 4.324 4.479 4.269 4.433 88,032 +0.01(+0.18%)
Oct 25, 2010 4.394 4.518 4.363 4.425 9,629 +0.04(+0.89%)
Oct 22, 2010 4.441 4.495 4.355 4.386 18,167 +0.00(+0.00%)
Oct 21, 2010 4.628 4.628 4.308 4.386 27,447 -0.19(-4.25%)
Oct 20, 2010 4.635 4.666 4.542 4.581 112,275 -0.02(-0.51%)
Oct 19, 2010 4.441 4.620 4.441 4.604 110,485 +0.05(+1.20%)
Oct 18, 2010 4.176 4.573 4.129 4.550 53,932 +0.23(+5.23%)
Oct 15, 2010 4.511 4.511 4.230 4.324 34,575 -0.08(-1.77%)
Oct 14, 2010 4.479 4.511 4.355 4.402 15,216 -0.10(-2.25%)
Oct 13, 2010 4.604 4.604 4.417 4.503 24,494 -0.09(-1.87%)
Oct 12, 2010 4.495 4.620 4.378 4.589 17,595 +0.06(+1.38%)
Oct 11, 2010 4.441 4.534 4.355 4.526 15,409 +0.00(+0.00%)
Oct 08, 2010 4.495 4.557 4.300 4.526 52,519 +0.08(+1.75%)
Oct 07, 2010 4.479 4.479 4.254 4.448 31,597 +0.01(+0.18%)
Oct 06, 2010 4.456 4.464 4.035 4.441 75,508 -0.09(-1.89%)
Oct 05, 2010 4.285 4.526 4.160 4.526 34,242 +0.32(+7.59%)
Oct 04, 2010 4.183 4.246 4.043 4.207 23,835 +0.02(+0.37%)
Oct 01, 2010 3.810 4.207 3.810 4.191 35,263 +0.18(+4.47%)
Sep 30, 2010 4.074 4.074 3.934 4.012 30,592 -0.07(-1.72%)
Sep 29, 2010 3.903 4.183 3.903 4.082 23,844 +0.16(+4.17%)
Sep 28, 2010 3.911 3.934 3.817 3.919 13,655 +0.04(+1.00%)
Sep 27, 2010 3.911 3.911 3.717 3.880 11,244 -0.02(-0.60%)
Sep 24, 2010 3.662 3.942 3.616 3.903 29,501 +0.26(+7.28%)
Sep 23, 2010 3.638 3.693 3.623 3.638 59,507 -0.03(-0.85%)
Sep 22, 2010 3.685 3.685 3.506 3.669 18,313 -0.05(-1.26%)
Sep 21, 2010 3.732 3.755 3.685 3.716 28,909 +0.00(+0.00%)
Sep 20, 2010 3.436 3.794 3.381 3.716 30,369 +0.30(+8.90%)
Sep 17, 2010 3.420 3.475 3.350 3.412 46,336 +0.06(+1.86%)
Sep 15, 2010 3.233 3.365 3.163 3.350 16,531 +0.09(+2.87%)
Sep 14, 2010 3.264 3.264 3.233 3.256 22,603 +0.03(+0.97%)
Sep 13, 2010 3.038 3.233 3.015 3.225 33,805 +0.21(+6.98%)
Sep 10, 2010 3.030 3.030 2.999 3.015 12,197 +0.01(+0.26%)
Sep 09, 2010 3.101 3.116 2.999 3.007 26,980 -0.03(-1.03%)
Sep 08, 2010 3.093 3.116 3.023 3.038 37,184 -0.04(-1.27%)
Sep 07, 2010 3.101 3.108 3.077 3.077 26,369 -0.04(-1.25%)
Sep 03, 2010 3.147 3.147 3.077 3.116 56,373 +0.00(+0.00%)
Sep 02, 2010 3.046 3.116 3.046 3.116 27,590 +0.06(+2.04%)
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.