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

Nexstar Media Group Inc (NQ: NXST )

165.74 -0.66 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jan 30, 2009 0.6512 0.6744 0.5970 0.6280 95,588 +0.01(+1.25%)
Jan 29, 2009 0.6512 0.6589 0.6202 0.6202 34,774 -0.03(-4.76%)
Jan 28, 2009 0.5427 0.6590 0.5427 0.6512 58,743 +0.08(+13.51%)
Jan 27, 2009 0.5349 0.5737 0.5117 0.5737 12,510 +0.04(+7.25%)
Jan 26, 2009 0.5815 0.5815 0.5349 0.5349 11,175 -0.05(-8.00%)
Jan 23, 2009 0.5815 0.5815 0.5815 0.5815 5,645 +0.02(+4.17%)
Jan 22, 2009 0.5583 0.5815 0.5582 0.5582 7,739 -0.00(-0.55%)
Jan 21, 2009 0.5505 0.6091 0.5505 0.5613 7,699 +0.02(+3.43%)
Jan 20, 2009 0.5917 0.6177 0.5427 0.5427 3,501 -0.05(-9.09%)
Jan 16, 2009 0.6590 0.6900 0.5970 0.5970 29,925 +0.01(+1.32%)
Jan 15, 2009 0.6188 0.6188 0.5892 0.5892 1,580 -0.03(-5.00%)
Jan 14, 2009 0.6466 0.6466 0.5427 0.6202 25,804 +0.09(+17.65%)
Jan 13, 2009 0.5388 0.5660 0.5117 0.5272 10,953 -0.02(-4.23%)
Jan 12, 2009 0.6590 0.6590 0.5373 0.5504 13,057 -0.05(-7.79%)
Jan 09, 2009 0.6357 0.6512 0.5970 0.5970 18,318 -0.06(-9.41%)
Jan 08, 2009 0.6590 0.6900 0.6281 0.6590 23,310 +0.02(+3.66%)
Jan 07, 2009 0.5582 0.6884 0.5582 0.6357 73,134 +0.08(+13.89%)
Jan 06, 2009 0.5039 0.5737 0.5039 0.5582 58,598 +0.06(+12.50%)
Jan 05, 2009 0.5330 0.5349 0.4884 0.4962 21,587 -0.04(-7.25%)
Jan 02, 2009 0.5194 0.5349 0.4575 0.5349 24,829 +0.14(+35.03%)
Dec 31, 2008 0.5039 0.5156 0.3876 0.3962 290,852 -0.07(-14.83%)
Dec 30, 2008 0.4791 0.4884 0.4264 0.4652 34,284 +0.00(+0.00%)
Dec 29, 2008 0.4652 0.5039 0.4342 0.4652 35,779 -0.03(-6.25%)
Dec 26, 2008 0.4806 0.4962 0.4651 0.4962 24,696 +0.04(+8.47%)
Dec 24, 2008 0.5272 0.5287 0.4497 0.4574 58,285 -0.07(-12.59%)
Dec 23, 2008 0.5156 0.5349 0.4574 0.5233 165,488 -0.00(-0.74%)
Dec 22, 2008 0.5970 0.6125 0.4729 0.5272 82,383 +0.09(+19.30%)
Dec 19, 2008 0.3876 0.5117 0.3876 0.4419 211,458 +0.02(+3.64%)
Dec 18, 2008 0.4651 0.4652 0.3876 0.4264 217,318 -0.09(-16.67%)
Dec 17, 2008 0.5427 0.5543 0.4729 0.5117 95,952 -0.02(-3.08%)
Dec 16, 2008 0.4807 0.5660 0.4342 0.5280 13,765 +0.06(+13.50%)
Dec 15, 2008 0.5427 0.5504 0.4652 0.4652 93,669 -0.04(-7.69%)
Dec 12, 2008 0.5039 0.5194 0.4808 0.5039 138,659 -0.01(-1.52%)
Dec 11, 2008 0.5039 0.5839 0.3876 0.5117 225,662 -0.01(-1.49%)
Dec 10, 2008 0.5892 0.6125 0.5039 0.5194 110,330 -0.01(-1.46%)
Dec 09, 2008 0.5194 0.6667 0.5194 0.5271 88,495 -0.17(-24.46%)
Dec 08, 2008 0.7443 0.7443 0.6357 0.6978 59,849 +0.01(+1.12%)
Dec 05, 2008 0.6125 0.7288 0.6125 0.6900 75,099 +0.16(+30.88%)
Dec 04, 2008 0.5660 0.7365 0.5272 0.5272 129,852 -0.19(-26.88%)
Dec 03, 2008 0.5272 0.8140 0.5039 0.7210 132,210 +0.21(+40.91%)
Dec 02, 2008 0.5427 0.5504 0.5117 0.5117 171,294 -0.04(-7.04%)
Dec 01, 2008 0.6125 0.6125 0.5427 0.5504 27,476 -0.07(-11.83%)
Nov 28, 2008 0.6243 0.6243 0.6243 0.6243 322 +0.00(+0.66%)
Nov 26, 2008 0.5970 0.6745 0.5841 0.6202 24,161 +0.08(+14.29%)
Nov 25, 2008 0.5032 0.5737 0.4980 0.5427 42,601 +0.00(+0.00%)
Nov 24, 2008 0.4574 0.5504 0.4574 0.5427 26,858 +0.03(+6.06%)
Nov 21, 2008 0.5194 0.5272 0.4729 0.5117 120,988 +0.05(+11.86%)
Nov 20, 2008 0.6202 0.6202 0.3721 0.4574 380,446 +0.00(+0.00%)
Nov 19, 2008 0.6280 0.6280 0.4497 0.4574 197,074 -0.02(-3.28%)
Nov 18, 2008 0.5042 0.5581 0.4652 0.4729 296,615 -0.06(-11.59%)
Nov 17, 2008 0.6745 0.6822 0.4962 0.5349 103,528 -0.16(-22.47%)
Nov 14, 2008 0.7675 0.7753 0.6746 0.6900 26,256 -0.04(-5.32%)
Nov 13, 2008 0.8838 0.8838 0.6977 0.7288 12,360 +0.07(+10.59%)
Nov 12, 2008 1.016 1.318 0.6590 0.6590 136,348 -0.13(-16.63%)
Nov 11, 2008 1.078 1.078 0.7830 0.7905 21,666 -0.12(-13.59%)
Nov 10, 2008 1.240 1.357 0.8218 0.9148 40,633 -0.33(-26.25%)
Nov 07, 2008 1.271 1.302 1.155 1.240 16,639 -0.02(-1.23%)
Nov 06, 2008 1.070 1.396 1.070 1.256 6,682 +0.20(+19.12%)
Nov 05, 2008 1.008 1.101 0.9691 1.054 25,702 +0.05(+5.43%)
Nov 04, 2008 0.9303 1.070 0.9303 1.000 17,744 +0.07(+7.50%)
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.