Skip to main content

Nexstar Media Group Inc (NQ: NXST )

156.97 +1.59 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 155.91 158.56 155.13 156.97 2,534,684 +1.59(+1.02%)
Jun 20, 2024 151.53 156.15 151.20 155.38 321,855 +3.44(+2.26%)
Jun 18, 2024 152.13 154.44 150.62 151.94 400,514 +0.03(+0.02%)
Jun 17, 2024 150.56 152.49 147.25 151.91 497,193 +1.35(+0.90%)
Jun 14, 2024 150.85 152.30 149.02 150.56 386,420 -2.44(-1.59%)
Jun 13, 2024 154.99 155.15 152.08 153.00 340,585 -2.89(-1.85%)
Jun 12, 2024 157.20 160.51 155.51 155.89 468,771 +2.37(+1.54%)
Jun 11, 2024 153.48 155.71 151.89 153.52 233,975 -0.30(-0.20%)
Jun 10, 2024 154.36 155.35 151.26 153.82 380,363 -2.65(-1.69%)
Jun 07, 2024 155.31 158.72 154.59 156.47 195,880 -0.27(-0.17%)
Jun 06, 2024 157.11 159.44 156.38 156.74 202,656 -1.60(-1.01%)
Jun 05, 2024 158.88 160.19 156.01 158.34 217,919 +0.13(+0.08%)
Jun 04, 2024 162.05 162.60 157.40 158.21 676,358 -4.88(-2.99%)
Jun 03, 2024 166.74 167.22 162.56 163.09 295,176 -2.60(-1.57%)
May 31, 2024 163.48 165.82 162.94 165.69 437,158 +2.23(+1.36%)
May 30, 2024 157.25 163.67 156.72 163.46 325,962 +6.91(+4.41%)
May 29, 2024 156.06 157.34 154.57 156.55 271,588 -1.17(-0.74%)
May 28, 2024 158.56 159.87 156.89 157.72 226,991 -0.53(-0.33%)
May 24, 2024 159.13 159.95 155.95 158.25 346,510 +0.62(+0.39%)
May 23, 2024 161.59 161.60 157.34 157.63 279,578 -3.79(-2.35%)
May 22, 2024 160.78 165.08 160.50 161.42 333,130 -0.76(-0.47%)
May 21, 2024 166.00 167.58 161.90 162.18 445,650 -5.03(-3.01%)
May 20, 2024 169.56 170.25 166.25 167.21 260,452 -2.35(-1.39%)
May 17, 2024 170.54 172.96 169.12 169.56 250,901 -0.98(-0.57%)
May 16, 2024 173.87 174.00 170.34 170.54 344,097 -3.42(-1.97%)
May 15, 2024 181.51 181.59 172.81 173.96 358,656 -5.73(-3.19%)
May 14, 2024 176.67 185.42 176.67 179.69 408,609 +5.48(+3.15%)
May 13, 2024 177.38 178.00 173.78 174.21 354,954 +1.91(+1.11%)
May 10, 2024 178.00 178.00 171.34 172.30 341,558 -5.64(-3.17%)
May 09, 2024 171.60 179.92 166.61 177.94 587,333 +11.52(+6.92%)
May 08, 2024 164.71 168.05 162.17 166.42 359,886 +1.70(+1.03%)
May 07, 2024 166.58 167.94 164.64 164.72 277,786 -1.85(-1.11%)
May 06, 2024 166.83 167.84 166.25 166.57 185,122 +1.68(+1.02%)
May 03, 2024 165.05 166.66 163.82 164.89 275,165 +2.24(+1.38%)
May 02, 2024 162.81 162.92 160.33 162.65 297,811 +2.67(+1.67%)
May 01, 2024 158.78 162.26 158.40 159.97 320,151 +1.52(+0.96%)
Apr 30, 2024 161.87 161.87 157.38 158.45 228,301 -4.64(-2.85%)
Apr 29, 2024 158.39 164.03 158.38 163.09 227,557 +5.77(+3.67%)
Apr 26, 2024 159.18 160.37 156.83 157.32 253,416 -2.04(-1.28%)
Apr 25, 2024 160.09 161.02 158.61 159.36 183,563 -3.10(-1.91%)
Apr 24, 2024 161.32 162.91 161.19 162.46 212,973 +0.99(+0.61%)
Apr 23, 2024 159.03 162.80 159.03 161.47 267,892 +2.08(+1.30%)
Apr 22, 2024 164.33 164.33 159.11 159.39 351,669 -4.20(-2.57%)
Apr 19, 2024 160.64 163.85 158.39 163.59 190,110 +3.26(+2.03%)
Apr 18, 2024 158.38 162.32 158.07 160.33 218,496 +3.06(+1.95%)
Apr 17, 2024 158.92 159.77 156.91 157.27 212,577 -0.18(-0.11%)
Apr 16, 2024 158.03 158.62 155.31 157.45 199,550 -0.81(-0.51%)
Apr 15, 2024 158.89 161.15 157.59 158.26 271,824 +0.09(+0.06%)
Apr 12, 2024 160.56 161.11 157.86 158.17 257,772 -3.35(-2.07%)
Apr 11, 2024 161.31 163.25 160.32 161.52 232,970 +0.21(+0.13%)
Apr 10, 2024 164.53 164.53 159.17 161.31 271,159 -6.06(-3.62%)
Apr 09, 2024 164.20 167.57 163.10 167.37 206,760 +3.21(+1.95%)
Apr 08, 2024 166.20 167.81 163.83 164.16 198,172 -1.61(-0.97%)
Apr 05, 2024 166.19 167.62 165.12 165.78 198,880 -0.79(-0.47%)
Apr 04, 2024 169.62 171.53 166.36 166.57 161,232 -1.60(-0.95%)
Apr 03, 2024 166.71 168.64 164.93 168.17 200,277 +1.88(+1.13%)
Apr 02, 2024 167.49 169.21 165.27 166.29 209,595 -2.13(-1.26%)
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.