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

Nexstar Media Group Inc (NQ: NXST )

158.25 +0.62 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2006 3.186 3.256 3.155 3.194 64,477 +0.09(+2.76%)
Jul 28, 2006 3.015 3.116 2.960 3.108 30,024 +0.00(+0.00%)
Jul 27, 2006 3.233 3.233 3.023 3.108 21,179 -0.32(-9.32%)
Jul 26, 2006 3.576 3.576 3.428 3.428 1,283 +0.06(+1.85%)
Jul 25, 2006 3.373 3.373 3.365 3.365 3,722 -0.01(-0.23%)
Jul 24, 2006 3.311 3.373 3.311 3.373 6,225 +0.06(+1.88%)
Jul 21, 2006 3.303 3.358 3.194 3.311 32,489 -0.14(-4.06%)
Jul 20, 2006 3.451 3.451 3.451 3.451 0 +0.00(+0.00%)
Jul 19, 2006 3.482 3.513 3.451 3.451 3,850 -0.10(-2.85%)
Jul 18, 2006 3.475 3.552 3.475 3.552 513 +0.04(+1.11%)
Jul 17, 2006 3.451 3.513 3.443 3.513 1,129 +0.14(+4.24%)
Jul 14, 2006 3.412 3.428 3.319 3.371 8,047 -0.10(-2.77%)
Jul 13, 2006 3.662 3.700 3.358 3.467 22,985 -0.23(-6.32%)
Jul 12, 2006 3.646 3.724 3.607 3.700 18,651 +0.25(+7.22%)
Jul 11, 2006 3.365 3.451 3.311 3.451 11,039 +0.08(+2.31%)
Jul 10, 2006 3.339 3.404 3.303 3.373 58,828 +0.02(+0.70%)
Jul 07, 2006 3.288 3.389 3.288 3.350 3,337 +0.16(+4.88%)
Jul 06, 2006 3.256 3.256 3.077 3.194 82,922 -0.05(-1.44%)
Jul 05, 2006 3.778 3.778 3.241 3.241 4,158 -0.27(-7.76%)
Jul 03, 2006 3.576 3.576 3.513 3.513 1,527 -0.23(-6.04%)
Jun 30, 2006 3.459 3.739 3.428 3.739 23,247 +0.27(+7.87%)
Jun 29, 2006 3.591 3.591 3.467 3.467 1,540 -0.07(-1.98%)
Jun 28, 2006 3.373 3.623 3.350 3.537 5,647 +0.25(+7.58%)
Jun 27, 2006 3.389 3.389 3.288 3.288 5,813 -0.12(-3.65%)
Jun 26, 2006 3.552 3.552 3.412 3.412 385 -0.19(-5.19%)
Jun 23, 2006 3.623 3.716 3.521 3.599 4,235 -0.09(-2.53%)
Jun 22, 2006 3.739 3.739 3.693 3.693 4,825 -0.05(-1.25%)
Jun 21, 2006 3.614 3.739 3.614 3.739 2,567 +0.22(+6.19%)
Jun 20, 2006 3.568 3.654 3.459 3.521 12,804 -0.16(-4.24%)
Jun 19, 2006 3.677 3.677 3.677 3.677 0 +0.00(+0.00%)
Jun 16, 2006 3.677 3.695 3.669 3.677 5,365 +0.00(+0.00%)
Jun 15, 2006 3.810 3.973 3.677 3.677 21,668 +0.09(+2.39%)
Jun 14, 2006 3.334 3.996 3.069 3.591 82,809 +0.32(+9.76%)
Jun 13, 2006 3.630 3.630 3.194 3.272 30,763 -0.45(-12.17%)
Jun 12, 2006 4.121 4.121 3.677 3.725 58,729 -0.33(-8.21%)
Jun 09, 2006 4.043 4.074 4.043 4.059 385 +0.04(+0.97%)
Jun 08, 2006 4.090 4.090 3.981 4.020 3,979 +0.01(+0.19%)
Jun 07, 2006 4.004 4.051 4.004 4.012 2,952 -0.05(-1.34%)
Jun 06, 2006 4.020 4.074 4.020 4.067 1,732 +0.09(+2.15%)
Jun 05, 2006 4.012 4.035 3.981 3.981 1,540 -0.05(-1.35%)
Jun 02, 2006 4.098 4.106 3.989 4.035 24,133 -0.08(-1.89%)
Jun 01, 2006 4.331 4.331 4.004 4.113 13,095 -0.04(-0.94%)
May 31, 2006 4.246 4.355 4.152 4.152 84,535 +0.14(+3.49%)
May 30, 2006 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
May 26, 2006 4.300 4.300 3.996 4.012 3,595 -0.03(-0.77%)
May 25, 2006 4.238 4.238 4.043 4.043 2,512 +0.05(+1.37%)
May 24, 2006 3.989 4.238 3.989 3.989 12,027 +0.01(+0.20%)
May 23, 2006 4.090 4.090 3.981 3.981 7,188 -0.18(-4.31%)
May 22, 2006 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
May 19, 2006 4.409 4.503 4.082 4.160 74,666 -0.22(-4.98%)
May 18, 2006 4.386 4.409 4.363 4.378 36,431 +0.02(+0.36%)
May 17, 2006 4.363 4.425 4.363 4.363 31,669 +0.00(+0.00%)
May 16, 2006 4.487 4.542 4.363 4.363 55,966 -0.03(-0.71%)
May 15, 2006 4.363 4.448 4.363 4.394 16,815 +0.01(+0.18%)
May 12, 2006 4.441 4.441 4.370 4.386 4,621 -0.08(-1.75%)
May 11, 2006 4.363 4.479 4.363 4.464 8,833 +0.16(+3.80%)
May 10, 2006 4.518 4.518 4.285 4.300 16,815 -0.19(-4.33%)
May 09, 2006 4.464 4.830 4.425 4.495 27,306 +0.05(+1.23%)
May 08, 2006 4.417 4.461 4.417 4.441 1,540 -0.06(-1.38%)
May 05, 2006 4.363 4.557 4.363 4.503 12,849 +0.20(+4.71%)
May 04, 2006 4.511 4.542 4.300 4.300 82,833 -0.22(-4.83%)
May 03, 2006 4.456 4.674 4.456 4.518 41,666 +0.12(+2.65%)
May 02, 2006 4.518 4.581 4.402 4.402 14,846 -0.16(-3.42%)
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.