Advertisement
Advertisement
U.S. Markets close in 1 hr 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
198.73-8.88 (-4.28%)
As of 02:58PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023206.62207.79195.45198.73198.73349,551
Feb 06, 2023208.40210.36206.73207.61207.61246,400
Feb 03, 2023211.09214.49208.02209.38209.38458,400
Feb 02, 2023211.92217.76210.33212.75212.75395,100
Feb 01, 2023203.74211.44202.53210.87210.87329,200
Jan 31, 2023201.69204.89198.43204.77204.77475,200
Jan 30, 2023203.05203.81197.01201.48201.48399,100
Jan 27, 2023199.84204.76197.67204.35204.35438,200
Jan 26, 2023192.83196.27192.83196.24196.24261,900
Jan 25, 2023186.79195.27186.53191.96191.96413,700
Jan 24, 2023187.44188.91185.92186.77186.77228,400
Jan 23, 2023185.51187.55184.63187.40187.40251,500
Jan 20, 2023182.39186.01181.58185.91185.91203,000
Jan 19, 2023181.49183.38180.42182.26182.26172,600
Jan 18, 2023183.39185.48181.74183.57183.57236,000
Jan 17, 2023184.75186.03182.49183.43183.43187,000
Jan 13, 2023182.15185.03181.20184.09184.09137,000
Jan 12, 2023185.22185.60182.05183.12183.12225,200
Jan 11, 2023185.00186.28183.31185.17185.17249,400
Jan 10, 2023182.50184.96182.07183.97183.97212,700
Jan 09, 2023183.71184.86182.05182.78182.78209,000
Jan 06, 2023182.04184.82179.66183.99183.99191,000
Jan 05, 2023178.62180.68176.43179.76179.76177,000
Jan 04, 2023175.24179.24174.54179.02179.02264,200
Jan 03, 2023176.22177.85174.18174.24174.24269,000
Dec 30, 2022175.21175.24171.96175.03175.03194,200
Dec 29, 2022174.00177.99172.56176.54176.54159,000
Dec 28, 2022177.01177.95173.32173.33173.33194,300
Dec 27, 2022175.96176.85174.06176.75176.75257,100
Dec 23, 2022173.69176.48173.69175.96175.96214,100
Dec 22, 2022173.64174.36171.61173.67173.67354,800
Dec 21, 2022172.74176.05171.68175.87175.87395,300
Dec 20, 2022169.93173.15168.62172.10172.10379,300
Dec 19, 2022176.61176.88167.62169.99169.99394,800
Dec 16, 2022173.29178.22172.85177.78177.781,141,100
Dec 15, 2022179.00179.55174.27174.59174.59322,400
Dec 14, 2022178.67182.70178.05181.54181.54414,700
Dec 13, 2022189.58190.71179.63180.16180.16456,600
Dec 12, 2022181.97184.50180.34184.30184.30339,200
Dec 09, 2022180.32184.35180.32181.97181.97360,700
Dec 08, 2022181.42184.28180.78181.91181.91407,000
Dec 07, 2022178.37182.30177.72181.88181.88416,800
Dec 06, 2022181.10185.13178.24179.72179.72571,800
Dec 05, 2022181.64182.95179.90181.38181.38495,900
Dec 02, 2022182.83184.50182.05183.28183.28383,100
Dec 01, 2022189.00189.00182.22184.20184.20887,600
Nov 30, 2022186.24191.42183.51189.56189.567,328,100
Nov 29, 2022185.32188.93185.06187.61187.612,253,600
Nov 28, 2022173.23175.19173.17174.63174.63363,100
Nov 25, 2022173.08176.75173.08175.15175.15112,500
Nov 23, 2022172.78175.20172.78174.14174.14181,500
Nov 22, 2022169.71173.39169.53173.04173.04299,100
Nov 21, 2022171.64172.62169.43169.52169.52353,600
Nov 18, 2022172.97173.34169.70170.95170.95267,200
Nov 17, 2022166.86172.76166.86170.48170.48398,700
Nov 16, 2022169.93171.40167.23169.07169.07549,900
Nov 15, 2022171.56174.09169.83170.58170.58447,200
Nov 14, 2022168.47171.53167.31168.24168.24461,600
Nov 11, 2022162.84169.33162.56168.23168.23614,300
Nov 10, 2022163.65164.36161.32162.69162.69313,900
Nov 09, 2022163.50163.85157.14158.94158.94579,400
Nov 08, 2022160.00168.58158.30167.45167.45862,800
Nov 07, 2022157.37158.60152.57155.00155.00885,500
Nov 04, 2022166.86166.86152.29155.50155.501,094,100
Nov 03, 2022168.54168.78163.10164.41164.41576,200
Nov 02, 2022174.21175.00169.39170.81170.81563,400
Nov 01, 2022174.52179.39173.47176.36176.36427,700
Oct 31, 2022180.43180.92168.91171.30171.30956,600
Oct 28, 2022179.06182.29177.52180.98180.98598,400
Oct 27, 2022186.19187.05178.44178.50178.50556,400
Oct 26, 2022191.17192.86184.74185.52185.52481,900
Oct 25, 2022186.30191.55186.30191.18191.18408,800
Oct 24, 2022185.06186.44183.29185.95185.95281,000
Oct 21, 2022183.12184.74181.63184.18184.18212,400
Oct 20, 2022182.41185.03180.57181.84181.84315,700
Oct 19, 2022184.97187.76180.72182.96182.96325,300
Oct 18, 2022180.69185.29179.13184.94184.94495,800
Oct 17, 2022174.46177.89173.98177.42177.42375,700
Oct 14, 2022176.79178.20171.84172.20172.20308,100
Oct 13, 2022168.19176.00166.02175.40175.40419,500
Oct 12, 2022170.73171.81168.79168.84168.84338,300
Oct 11, 2022171.01174.68169.51171.09171.09339,600
Oct 10, 2022174.06175.50172.18172.33172.33373,200
Oct 07, 2022174.35175.33171.75173.39173.39406,000
Oct 06, 2022178.32179.69175.90176.20176.20294,700
Oct 05, 2022176.97180.09175.62178.38178.38297,000
Oct 04, 2022174.08178.76173.89178.68178.68373,300
Oct 03, 2022167.83173.25166.67172.74172.74454,800
Sep 30, 2022166.48169.38165.90166.85166.85324,400
Sep 29, 2022169.29169.29164.36166.73166.73181,800
Sep 28, 2022169.14171.97168.39170.44170.44259,300
Sep 27, 2022172.16172.86167.34168.48168.48220,300
Sep 26, 2022174.64175.81169.94170.04170.04358,700
Sep 23, 2022177.21177.44171.83175.88175.88276,900
Sep 22, 2022187.71188.88179.03179.51179.51426,300
Sep 21, 2022191.00193.24187.86187.86187.86218,000
Sep 20, 2022191.71192.90189.94191.29191.29291,800
Sep 19, 2022189.66192.23188.63191.96191.96223,900
Sep 16, 2022189.56191.36187.73190.86190.86703,000
Sep 15, 2022190.45194.13190.45192.52192.52233,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement