Skip to main content
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 (%)
Sep 30, 2008 2.151 2.151 1.674 1.721 92,455 -0.48(-21.83%)
Sep 29, 2008 1.744 2.705 1.744 2.201 110,040 +0.28(+14.52%)
Sep 26, 2008 1.721 1.922 1.566 1.922 91,846 +0.05(+2.48%)
Sep 25, 2008 2.271 2.333 1.767 1.876 103,495 -0.37(-16.55%)
Sep 24, 2008 2.248 2.364 2.147 2.248 34,892 -0.09(-3.65%)
Sep 23, 2008 2.713 2.713 2.131 2.333 48,043 -0.35(-13.01%)
Sep 22, 2008 2.434 2.682 2.434 2.682 8,092 +0.07(+2.67%)
Sep 19, 2008 2.581 2.852 1.922 2.612 80,866 +0.25(+10.49%)
Sep 18, 2008 2.023 2.813 2.023 2.364 91,370 +0.34(+16.86%)
Sep 17, 2008 2.031 2.147 1.922 2.023 82,463 -0.11(-5.09%)
Sep 16, 2008 2.193 2.294 1.550 2.131 39,556 -0.28(-11.58%)
Sep 15, 2008 2.395 2.426 2.263 2.410 4,088 -0.07(-2.81%)
Sep 12, 2008 2.418 2.527 2.418 2.480 9,064 -0.03(-1.23%)
Sep 11, 2008 2.705 2.705 2.511 2.511 37,750 -0.25(-8.99%)
Sep 10, 2008 2.643 2.759 2.263 2.759 29,580 +0.16(+5.95%)
Sep 09, 2008 2.689 2.697 2.527 2.604 14,155 -0.12(-4.55%)
Sep 08, 2008 2.689 2.744 2.658 2.728 17,867 +0.02(+0.57%)
Sep 05, 2008 2.666 2.713 2.666 2.713 11,079 +0.04(+1.45%)
Sep 04, 2008 2.658 2.705 2.658 2.674 6,967 +0.06(+2.37%)
Sep 03, 2008 2.635 2.658 2.596 2.612 16,517 -0.02(-0.59%)
Sep 02, 2008 2.806 2.806 2.627 2.627 12,252 -0.17(-6.09%)
Aug 29, 2008 2.744 2.860 2.744 2.798 11,734 +0.08(+2.85%)
Aug 28, 2008 2.736 2.767 2.682 2.720 9,346 -0.02(-0.57%)
Aug 27, 2008 2.713 2.868 2.558 2.736 21,588 +0.06(+2.32%)
Aug 26, 2008 2.658 2.697 2.558 2.674 20,183 +0.01(+0.29%)
Aug 25, 2008 2.759 2.759 2.550 2.666 23,930 -0.11(-3.91%)
Aug 22, 2008 2.813 2.813 2.720 2.775 15,444 +0.02(+0.85%)
Aug 21, 2008 2.844 2.844 2.744 2.751 14,192 -0.09(-3.27%)
Aug 20, 2008 2.782 2.945 2.775 2.844 81,918 +0.06(+2.23%)
Aug 19, 2008 2.627 2.829 2.627 2.782 29,611 +0.16(+5.90%)
Aug 18, 2008 2.852 2.868 2.620 2.627 48,734 -0.24(-8.38%)
Aug 15, 2008 2.922 2.922 2.790 2.868 50,629 -0.02(-0.80%)
Aug 14, 2008 2.651 2.992 2.488 2.891 62,792 +0.29(+11.01%)
Aug 13, 2008 2.691 2.720 2.589 2.604 56,368 -0.06(-2.33%)
Aug 12, 2008 2.666 2.922 2.550 2.666 50,732 +0.10(+3.93%)
Aug 11, 2008 2.612 2.713 2.527 2.565 80,261 -0.05(-1.78%)
Aug 08, 2008 2.488 2.627 2.317 2.612 52,100 +0.11(+4.33%)
Aug 07, 2008 2.472 2.852 2.434 2.503 181,606 +0.10(+4.19%)
Aug 06, 2008 2.565 2.573 2.286 2.403 82,134 -0.10(-4.02%)
Aug 05, 2008 2.224 2.682 2.224 2.503 60,916 +0.15(+6.25%)
Aug 04, 2008 2.310 2.356 2.131 2.356 40,524 -0.05(-1.94%)
Aug 01, 2008 2.356 2.418 2.302 2.403 56,454 +0.12(+5.08%)
Jul 31, 2008 2.263 2.364 2.248 2.286 19,934 -0.04(-1.67%)
Jul 30, 2008 2.379 2.403 2.325 2.325 18,053 +0.02(+1.01%)
Jul 29, 2008 2.302 2.620 2.294 2.302 20,397 -0.02(-1.00%)
Jul 28, 2008 2.527 2.527 2.325 2.325 57,164 -0.24(-9.37%)
Jul 25, 2008 2.674 2.682 2.472 2.565 13,339 -0.02(-0.90%)
Jul 24, 2008 2.612 2.635 2.511 2.589 91,973 +0.04(+1.52%)
Jul 23, 2008 2.465 2.697 2.441 2.550 68,930 +0.12(+4.78%)
Jul 22, 2008 2.271 2.751 2.271 2.434 56,190 +0.12(+5.37%)
Jul 21, 2008 2.302 2.341 2.248 2.310 41,075 -0.02(-0.67%)
Jul 18, 2008 2.147 2.449 2.046 2.325 231,654 +0.21(+9.89%)
Jul 17, 2008 2.116 2.201 2.062 2.116 64,166 +0.00(+0.00%)
Jul 16, 2008 1.814 2.279 1.783 2.116 744,026 +0.31(+17.17%)
Jul 15, 2008 1.969 2.000 1.798 1.806 137,783 -0.19(-9.69%)
Jul 14, 2008 2.023 2.100 1.938 2.000 50,826 -0.03(-1.53%)
Jul 11, 2008 2.240 2.286 1.938 2.031 89,882 -0.27(-11.78%)
Jul 10, 2008 2.217 2.410 2.100 2.302 39,156 +0.06(+2.77%)
Jul 09, 2008 2.317 2.395 2.217 2.240 93,024 -0.07(-3.02%)
Jul 08, 2008 2.441 2.480 2.209 2.310 146,487 -0.16(-6.58%)
Jul 07, 2008 2.775 2.775 2.297 2.472 236,201 -0.31(-11.14%)
Jul 04, 2008 3.007 3.007 2.728 2.782 45,926 +0.00(+0.00%)
Jul 03, 2008 3.007 3.007 2.728 2.782 45,926 -0.26(-8.42%)
Jul 02, 2008 2.844 3.100 2.829 3.038 104,367 +0.21(+7.40%)
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.