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 (%)
Aug 31, 2009 1.830 2.399 1.830 2.336 370,893 +0.21(+9.89%)
Aug 28, 2009 2.009 2.142 1.928 2.126 186,182 +0.11(+5.41%)
Aug 27, 2009 2.103 2.134 1.916 2.017 78,161 -0.08(-3.72%)
Aug 26, 2009 2.079 2.329 1.947 2.095 573,379 +0.12(+5.91%)
Aug 25, 2009 1.511 2.453 1.394 1.978 1,498,249 +0.55(+38.04%)
Aug 24, 2009 1.012 1.441 0.9930 1.433 597,089 +0.44(+43.75%)
Aug 21, 2009 0.9969 1.067 0.9424 0.9969 53,543 +0.02(+1.59%)
Aug 20, 2009 1.051 1.067 0.9345 0.9813 24,524 -0.07(-6.67%)
Aug 19, 2009 1.005 1.121 0.9735 1.051 44,587 +0.02(+2.27%)
Aug 18, 2009 0.8723 1.036 0.8489 1.028 155,488 +0.16(+17.86%)
Aug 17, 2009 0.9657 0.9657 0.8723 0.8723 28,530 -0.13(-13.18%)
Aug 14, 2009 1.067 1.067 0.8723 1.005 136,834 -0.09(-7.86%)
Aug 13, 2009 1.192 1.192 0.9969 1.090 30,191 -0.08(-6.67%)
Aug 12, 2009 1.051 1.198 1.051 1.168 70,413 +0.00(+0.00%)
Aug 11, 2009 1.176 1.199 1.090 1.168 188,188 -0.03(-2.59%)
Aug 10, 2009 1.332 1.337 1.059 1.199 62,299 -0.12(-9.42%)
Aug 07, 2009 1.020 1.324 0.9673 1.324 93,153 +0.03(+2.41%)
Aug 06, 2009 1.441 1.441 1.051 1.293 75,400 -0.15(-10.27%)
Aug 05, 2009 1.168 1.464 1.098 1.441 240,570 +0.35(+32.14%)
Aug 04, 2009 0.8956 1.090 0.8956 1.090 151,489 +0.31(+40.13%)
Aug 03, 2009 0.6464 0.9556 0.6464 0.7781 167,577 +0.16(+24.89%)
Jul 31, 2009 0.5607 0.6230 0.5607 0.6230 25,268 +0.05(+8.11%)
Jul 30, 2009 0.5530 0.5763 0.5530 0.5763 14,006 +0.02(+2.78%)
Jul 29, 2009 0.5530 0.6153 0.4673 0.5607 105,569 +0.01(+1.41%)
Jul 28, 2009 0.5139 0.5530 0.5139 0.5530 39,681 +0.04(+7.58%)
Jul 27, 2009 0.4677 0.5140 0.4673 0.5140 48,858 +0.05(+10.00%)
Jul 24, 2009 0.4673 0.5452 0.4673 0.4673 69,590 +0.01(+1.69%)
Jul 23, 2009 0.4751 0.4829 0.4519 0.4595 82,417 -0.03(-6.35%)
Jul 22, 2009 0.4829 0.5374 0.4439 0.4906 261,465 -0.04(-7.35%)
Jul 21, 2009 0.5374 0.5374 0.5296 0.5296 2,054 -0.01(-1.45%)
Jul 20, 2009 0.5841 0.5841 0.5140 0.5374 1,027 +0.02(+2.99%)
Jul 17, 2009 0.5607 0.5607 0.5140 0.5218 21,599 +0.00(+0.00%)
Jul 16, 2009 0.5452 0.5763 0.5218 0.5218 47,237 -0.08(-12.98%)
Jul 15, 2009 0.5374 0.5997 0.4751 0.5996 153,440 +0.06(+11.58%)
Jul 14, 2009 0.5062 0.6075 0.4673 0.5374 106,853 +0.05(+11.24%)
Jul 13, 2009 0.5452 0.5841 0.4829 0.4831 72,868 -0.05(-8.78%)
Jul 10, 2009 0.5452 0.5452 0.5296 0.5296 12,824 +0.00(+0.00%)
Jul 09, 2009 0.5374 0.6153 0.5296 0.5296 42,083 +0.00(+0.00%)
Jul 08, 2009 0.5374 0.5444 0.5062 0.5296 6,805 -0.02(-2.86%)
Jul 07, 2009 0.5840 0.5841 0.5452 0.5452 22,123 -0.04(-6.67%)
Jul 06, 2009 0.5763 0.5841 0.5763 0.5841 513 -0.01(-1.32%)
Jul 02, 2009 0.6075 0.6075 0.5763 0.5919 1,412 +0.00(+0.00%)
Jul 01, 2009 0.6075 0.6075 0.5839 0.5919 13,186 +0.01(+1.33%)
Jun 30, 2009 0.6153 0.6931 0.5063 0.5841 21,746 -0.03(-5.06%)
Jun 29, 2009 0.5607 0.6776 0.5452 0.6153 29,369 +0.12(+23.44%)
Jun 26, 2009 0.6542 0.7477 0.4984 0.4984 202,962 -0.15(-22.89%)
Jun 25, 2009 0.7087 0.7087 0.6464 0.6464 7,190 +0.03(+5.06%)
Jun 24, 2009 0.7243 0.7243 0.6153 0.6153 17,466 -0.02(-2.47%)
Jun 23, 2009 0.7009 0.7009 0.6308 0.6308 4,494 -0.03(-4.71%)
Jun 22, 2009 0.6620 0.7321 0.6308 0.6620 46,839 +0.00(+0.00%)
Jun 19, 2009 0.6776 0.7009 0.6620 0.6620 36,723 +0.02(+3.66%)
Jun 18, 2009 0.6075 0.6853 0.6075 0.6386 37,365 +0.01(+1.23%)
Jun 17, 2009 0.6230 0.6542 0.6153 0.6308 1,027 +0.01(+1.25%)
Jun 16, 2009 0.5530 0.6386 0.5452 0.6230 5,482 -0.00(-0.46%)
Jun 15, 2009 0.6620 0.6620 0.6230 0.6259 16,307 -0.01(-1.99%)
Jun 12, 2009 0.6620 0.6620 0.6386 0.6386 3,852 -0.06(-8.89%)
Jun 11, 2009 0.6620 0.7009 0.5452 0.7009 5,978 +0.05(+7.14%)
Jun 10, 2009 0.7710 0.7710 0.6464 0.6542 14,509 +0.00(+0.00%)
Jun 09, 2009 0.6542 0.6803 0.6464 0.6542 16,563 -0.01(-1.18%)
Jun 08, 2009 0.6931 0.6931 0.6619 0.6620 9,244 -0.03(-4.49%)
Jun 05, 2009 0.6698 0.6931 0.6620 0.6931 1,733 +0.01(+1.14%)
Jun 04, 2009 0.7009 0.7651 0.6776 0.6853 38,007 -0.02(-2.22%)
Jun 03, 2009 0.7009 0.7257 0.6620 0.7009 50,188 +0.00(+0.00%)
Jun 02, 2009 0.7788 0.7788 0.6464 0.7009 97,317 +0.02(+3.45%)
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.