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

Nexstar Media Group Inc (NQ: NXST )

166.40 -1.26 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 3.666 3.867 3.604 3.821 64,205 +0.14(+3.90%)
Mar 30, 2010 3.658 3.705 3.542 3.678 38,974 +0.02(+0.53%)
Mar 29, 2010 3.604 3.813 3.604 3.658 68,744 -0.11(-2.88%)
Mar 26, 2010 3.325 3.860 3.278 3.767 107,323 +0.44(+13.29%)
Mar 25, 2010 3.480 3.480 3.255 3.325 40,344 -0.09(-2.50%)
Mar 24, 2010 3.534 3.565 3.333 3.410 65,827 -0.15(-4.14%)
Mar 23, 2010 3.472 3.681 3.139 3.557 28,403 +0.10(+2.91%)
Mar 22, 2010 3.395 3.550 3.379 3.457 94,538 +0.09(+2.53%)
Mar 19, 2010 3.705 3.720 3.224 3.371 231,926 -0.35(-9.40%)
Mar 18, 2010 3.774 3.774 3.612 3.721 84,644 -0.15(-3.78%)
Mar 17, 2010 3.712 3.867 3.658 3.867 46,803 +0.18(+4.83%)
Mar 16, 2010 3.712 3.712 3.681 3.689 18,057 +0.01(+0.21%)
Mar 15, 2010 3.681 3.743 3.681 3.681 18,539 -0.06(-1.64%)
Mar 12, 2010 3.774 3.782 3.705 3.743 8,968 +0.01(+0.20%)
Mar 11, 2010 3.759 3.813 3.712 3.736 20,287 -0.08(-2.03%)
Mar 10, 2010 3.759 3.813 3.635 3.813 9,373 +0.08(+2.07%)
Mar 09, 2010 3.666 3.736 3.658 3.736 3,819 +0.10(+2.77%)
Mar 08, 2010 3.604 3.658 3.565 3.635 29,197 +0.05(+1.52%)
Mar 05, 2010 3.635 3.650 3.534 3.581 26,837 +0.04(+1.09%)
Mar 04, 2010 3.565 3.565 3.526 3.542 17,855 -0.01(-0.22%)
Mar 03, 2010 3.527 3.604 3.519 3.550 14,192 +0.05(+1.33%)
Mar 02, 2010 3.495 3.557 3.480 3.503 5,021 +0.02(+0.44%)
Mar 01, 2010 3.426 3.557 3.201 3.488 16,770 +0.00(+0.00%)
Feb 26, 2010 3.581 3.581 3.488 3.488 9,031 -0.08(-2.17%)
Feb 25, 2010 3.588 3.604 3.519 3.565 2,199 -0.01(-0.22%)
Feb 24, 2010 3.526 3.635 3.526 3.573 15,156 +0.05(+1.32%)
Feb 23, 2010 3.526 3.650 3.488 3.526 18,798 +0.02(+0.66%)
Feb 22, 2010 3.627 3.643 3.433 3.503 8,658 -0.08(-2.16%)
Feb 19, 2010 3.333 3.581 3.294 3.581 19,251 +0.27(+8.20%)
Feb 18, 2010 3.387 3.426 3.302 3.309 126,491 -0.09(-2.73%)
Feb 17, 2010 3.681 3.681 3.348 3.402 166,851 -0.28(-7.58%)
Feb 16, 2010 3.720 3.736 3.565 3.681 8,211 -0.04(-1.04%)
Feb 12, 2010 3.674 3.720 3.720 3.720 15,483 +0.12(+3.23%)
Feb 11, 2010 3.720 3.720 3.604 3.604 11,918 -0.09(-2.43%)
Feb 10, 2010 3.681 3.719 3.643 3.694 2,580 -0.02(-0.50%)
Feb 09, 2010 3.542 3.720 3.526 3.712 8,514 +0.17(+4.81%)
Feb 08, 2010 3.534 3.573 3.526 3.542 10,706 +0.00(+0.13%)
Feb 05, 2010 3.604 3.604 3.302 3.537 26,842 -0.01(-0.35%)
Feb 04, 2010 3.612 3.612 3.480 3.550 29,024 -0.01(-0.22%)
Feb 03, 2010 3.526 3.619 3.526 3.557 8,547 -0.05(-1.29%)
Feb 02, 2010 3.596 3.689 3.596 3.604 10,312 +0.05(+1.53%)
Feb 01, 2010 3.627 3.728 3.495 3.550 19,769 +0.00(+0.00%)
Jan 29, 2010 3.716 3.716 3.519 3.550 25,008 -0.21(-5.57%)
Jan 28, 2010 3.472 3.759 3.472 3.759 2,847 +0.22(+6.36%)
Jan 27, 2010 3.534 3.790 3.387 3.534 19,347 -0.10(-2.77%)
Jan 26, 2010 3.565 3.650 3.302 3.635 14,268 -0.01(-0.21%)
Jan 25, 2010 3.519 3.798 3.294 3.643 142,476 +0.22(+6.33%)
Jan 22, 2010 3.085 3.813 3.046 3.426 129,770 +0.36(+11.90%)
Jan 21, 2010 3.092 3.116 3.046 3.061 50,247 -0.06(-1.99%)
Jan 20, 2010 3.236 3.236 3.069 3.123 3,225 -0.14(-4.28%)
Jan 19, 2010 3.131 3.263 3.069 3.263 35,430 +0.09(+2.68%)
Jan 15, 2010 3.100 3.178 3.178 3.178 26,579 +0.05(+1.74%)
Jan 14, 2010 3.069 3.131 3.065 3.123 9,323 +0.04(+1.26%)
Jan 13, 2010 3.100 3.116 3.038 3.085 62,964 -0.02(-0.50%)
Jan 12, 2010 3.100 3.170 3.038 3.100 13,367 -0.04(-1.23%)
Jan 11, 2010 3.116 3.154 3.069 3.139 19,740 +0.02(+0.74%)
Jan 08, 2010 3.108 3.139 3.085 3.116 8,644 +0.01(+0.25%)
Jan 07, 2010 3.077 3.131 3.061 3.108 23,482 +0.02(+0.75%)
Jan 06, 2010 3.100 3.162 3.077 3.085 11,194 -0.02(-0.75%)
Jan 05, 2010 3.123 3.123 3.069 3.108 4,193 +0.05(+1.52%)
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.