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 (%)
Jun 30, 2009 0.6154 0.6933 0.5065 0.5843 21,739 -0.03(-5.06%)
Jun 29, 2009 0.5609 0.6778 0.5453 0.6154 29,360 +0.12(+23.44%)
Jun 26, 2009 0.6544 0.7479 0.4986 0.4986 202,900 -0.15(-22.89%)
Jun 25, 2009 0.7089 0.7089 0.6466 0.6466 7,188 +0.03(+5.06%)
Jun 24, 2009 0.7245 0.7245 0.6154 0.6154 17,461 -0.02(-2.47%)
Jun 23, 2009 0.7011 0.7011 0.6310 0.6310 4,492 -0.03(-4.71%)
Jun 22, 2009 0.6622 0.7323 0.6310 0.6622 46,825 +0.00(+0.00%)
Jun 19, 2009 0.6778 0.7011 0.6622 0.6622 36,711 +0.02(+3.66%)
Jun 18, 2009 0.6077 0.6856 0.6077 0.6388 37,353 +0.01(+1.23%)
Jun 17, 2009 0.6232 0.6544 0.6154 0.6310 1,026 +0.01(+1.25%)
Jun 16, 2009 0.5531 0.6388 0.5453 0.6232 5,481 -0.00(-0.46%)
Jun 15, 2009 0.6622 0.6622 0.6232 0.6261 16,302 -0.01(-1.99%)
Jun 12, 2009 0.6622 0.6622 0.6388 0.6388 3,850 -0.06(-8.89%)
Jun 11, 2009 0.6622 0.7011 0.5453 0.7011 5,976 +0.05(+7.14%)
Jun 10, 2009 0.7713 0.7713 0.6466 0.6544 14,504 +0.00(+0.00%)
Jun 09, 2009 0.6544 0.6805 0.6466 0.6544 16,558 -0.01(-1.18%)
Jun 08, 2009 0.6933 0.6933 0.6621 0.6622 9,242 -0.03(-4.49%)
Jun 05, 2009 0.6700 0.6933 0.6622 0.6933 1,732 +0.01(+1.14%)
Jun 04, 2009 0.7011 0.7653 0.6778 0.6856 37,995 -0.02(-2.22%)
Jun 03, 2009 0.7011 0.7259 0.6622 0.7011 50,173 +0.00(+0.00%)
Jun 02, 2009 0.7790 0.7790 0.6466 0.7011 97,287 +0.02(+3.45%)
Jun 01, 2009 0.7401 0.7401 0.6622 0.6778 54,415 -0.06(-8.42%)
May 29, 2009 0.6856 0.7401 0.6856 0.7401 6,332 +0.04(+5.56%)
May 28, 2009 0.6778 0.7167 0.6778 0.7011 1,026 +0.00(+0.00%)
May 27, 2009 0.6856 0.7011 0.6467 0.7011 54,293 +0.00(+0.00%)
May 26, 2009 0.6544 0.7011 0.6310 0.7011 3,544 +0.04(+5.88%)
May 22, 2009 0.6053 0.6700 0.6053 0.6622 20,923 +0.00(+0.00%)
May 21, 2009 0.7323 0.7323 0.6310 0.6622 73,133 -0.05(-6.59%)
May 20, 2009 0.7011 0.7635 0.6466 0.7089 176,398 +0.04(+5.81%)
May 19, 2009 0.6778 0.6891 0.5064 0.6700 23,467 +0.02(+3.61%)
May 18, 2009 0.6232 0.6466 0.6077 0.6466 36,790 +0.05(+9.21%)
May 15, 2009 0.6622 0.7635 0.5609 0.5921 72,540 -0.05(-7.32%)
May 14, 2009 0.6077 0.6622 0.5978 0.6388 56,158 +0.08(+13.89%)
May 13, 2009 0.5064 0.6388 0.4752 0.5609 99,039 +0.06(+12.66%)
May 12, 2009 0.5609 0.5687 0.4674 0.4979 138,434 -0.06(-9.99%)
May 11, 2009 0.5765 0.5765 0.5453 0.5531 57,722 -0.02(-4.05%)
May 08, 2009 0.5688 0.5843 0.5453 0.5765 33,765 -0.02(-2.63%)
May 07, 2009 0.6154 0.6232 0.5687 0.5921 85,761 -0.02(-2.56%)
May 06, 2009 0.6388 0.6388 0.5610 0.6077 76,440 -0.01(-1.27%)
May 05, 2009 0.6622 0.6622 0.5609 0.6154 51,388 +0.03(+5.33%)
May 04, 2009 0.5843 0.6404 0.5703 0.5843 61,152 +0.00(+0.00%)
May 01, 2009 0.6115 0.6115 0.5687 0.5843 10,012 -0.02(-3.85%)
Apr 30, 2009 0.6232 0.6388 0.5687 0.6077 93,822 +0.02(+4.00%)
Apr 29, 2009 0.6232 0.6242 0.5453 0.5843 136,502 +0.01(+1.35%)
Apr 28, 2009 0.6232 0.6544 0.5453 0.5765 442,207 -0.02(-2.63%)
Apr 27, 2009 0.5921 0.6232 0.5687 0.5921 12,194 -0.06(-9.52%)
Apr 24, 2009 0.6232 0.6544 0.5843 0.6544 55,709 +0.06(+10.53%)
Apr 23, 2009 0.6232 0.6232 0.5843 0.5921 39,407 +0.00(+0.00%)
Apr 22, 2009 0.5804 0.6388 0.5688 0.5921 76,504 +0.02(+4.11%)
Apr 21, 2009 0.5843 0.5843 0.5687 0.5687 6,674 -0.01(-1.35%)
Apr 20, 2009 0.5921 0.6388 0.5687 0.5765 107,714 -0.02(-2.63%)
Apr 17, 2009 0.4752 0.6310 0.4752 0.5921 150,350 -0.11(-15.56%)
Apr 16, 2009 0.6622 0.7011 0.4986 0.7011 35,768 +0.11(+18.42%)
Apr 15, 2009 0.5843 0.6310 0.5765 0.5921 56,514 +0.01(+1.33%)
Apr 14, 2009 0.5843 0.5843 0.5765 0.5843 7,316 -0.01(-1.32%)
Apr 13, 2009 0.4674 0.5921 0.4674 0.5921 54,501 +0.04(+7.04%)
Apr 09, 2009 0.5453 0.5763 0.5453 0.5531 6,803 -0.02(-4.05%)
Apr 08, 2009 0.5297 0.5765 0.5297 0.5765 14,442 +0.02(+4.23%)
Apr 07, 2009 0.5220 0.5531 0.5220 0.5531 5,166 +0.02(+3.38%)
Apr 06, 2009 0.5297 0.5532 0.5142 0.5350 30,257 +0.02(+4.06%)
Apr 03, 2009 0.4674 0.5453 0.4674 0.5142 50,632 -0.03(-5.71%)
Apr 02, 2009 0.5765 0.5765 0.5064 0.5453 12,733 -0.02(-2.78%)
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.