NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201992.1194.8591.7294.0294.02448,900
Aug 15, 201991.7092.2189.7891.2491.241,867,700
Aug 14, 201997.8798.2791.5592.0892.08923,100
Aug 13, 201997.63101.8997.5599.2799.27545,700
Aug 12, 201996.7298.7996.1597.9697.96531,900
Aug 09, 201997.0898.0895.7897.5297.52451,700
Aug 08, 201996.0098.6094.8797.7997.79762,900
Aug 08, 20190.45 Dividend
Aug 07, 201994.9095.8090.8795.1994.741,530,800
Aug 06, 201997.9698.5096.2098.1097.64639,000
Aug 05, 201996.8597.2195.1197.0596.59680,600
Aug 02, 2019100.83100.8398.0498.7798.30363,700
Aug 01, 2019101.91104.74101.22101.49101.01368,000
Jul 31, 2019103.41104.06101.52101.77101.29514,300
Jul 30, 2019102.67103.82100.52103.65103.16376,600
Jul 29, 2019101.60103.29101.02102.80102.31333,600
Jul 26, 2019102.86103.71101.13101.55101.07308,300
Jul 25, 2019102.29103.55102.29103.05102.56274,600
Jul 24, 201998.93102.7997.80102.57102.09421,800
Jul 23, 2019103.62104.4899.3699.5299.05459,700
Jul 22, 2019104.00105.25101.93103.05102.56583,600
Jul 19, 2019104.80105.96103.95103.95103.46294,800
Jul 18, 2019104.16105.08103.10104.45103.96306,100
Jul 17, 2019106.65106.94101.50103.90103.41486,900
Jul 16, 2019105.98108.17105.98106.94106.43449,300
Jul 15, 2019109.35110.50105.53106.19105.69377,500
Jul 12, 2019109.32110.67109.22109.26108.74463,100
Jul 11, 2019109.96110.44108.45109.35108.83385,800
Jul 10, 2019106.80109.68106.80109.50108.98474,300
Jul 09, 2019106.85107.76105.89106.62106.12279,200
Jul 08, 2019109.89110.17106.25107.20106.69586,000
Jul 05, 2019107.34110.75107.34110.10109.58407,900
Jul 03, 2019105.80110.57105.25110.42109.90364,500
Jul 02, 2019104.06106.51104.06105.20104.70496,900
Jul 01, 2019102.79104.39102.02104.29103.80466,100
Jun 28, 2019100.75102.2399.85101.00100.525,431,500
Jun 27, 201999.61100.2198.14100.1699.69359,300
Jun 26, 201998.9099.6797.5798.8298.35497,800
Jun 25, 201999.2599.7797.6698.5298.05418,000
Jun 24, 2019101.62101.9599.3099.8499.37331,800
Jun 21, 2019103.12103.12100.84101.72101.24513,400
Jun 20, 2019100.57103.64100.31103.46102.97637,600
Jun 19, 2019101.83102.1399.35100.0499.57348,500
Jun 18, 2019101.88104.5799.62101.89101.41383,800
Jun 17, 201999.25100.9497.91100.4599.98487,400
Jun 14, 2019100.94100.9498.9899.2898.81223,300
Jun 13, 201999.65101.4198.66101.08100.60444,600
Jun 12, 201997.9899.6097.3199.1398.66376,900
Jun 11, 201999.54100.3897.9198.3197.85298,600
Jun 10, 201998.4999.2297.3399.1898.71404,200
Jun 07, 201999.30100.5498.0798.4798.00412,000
Jun 06, 2019100.15100.7498.0699.1198.64364,800
Jun 05, 2019101.30102.0999.79100.4599.98308,600
Jun 04, 2019101.62101.6299.47101.29100.81623,300
Jun 03, 201999.60101.5898.7699.2298.75568,800
May 31, 2019102.77103.80100.07100.1599.68653,800
May 30, 2019104.78106.81104.41104.80104.30245,700
May 29, 2019104.01106.23103.51104.79104.29364,100
May 28, 2019104.58106.63104.58105.09104.59320,900
May 24, 2019103.71105.07103.31104.31103.82388,400
May 23, 2019102.66104.10101.14103.25102.76630,200
May 22, 2019105.39106.10103.89103.93103.44230,500
May 21, 2019105.70106.39104.58105.85105.35377,300
May 20, 2019105.76105.90104.39105.21104.71242,800
May 17, 2019106.75107.55105.50106.45105.95323,000
May 16, 2019105.28108.65105.28107.73107.22359,200
May 15, 2019103.80106.10102.99105.12104.62719,400
May 14, 2019106.31107.11104.85105.01104.51578,300
May 13, 2019109.63110.22104.81106.30105.80512,600
May 10, 2019109.92111.88108.17111.65111.12359,400
May 09, 2019107.25110.58105.88110.41109.89460,800
May 09, 20190.45 Dividend
May 08, 2019110.11113.00108.03108.33107.37675,300
May 07, 2019112.59114.00109.31110.08109.10605,200
May 06, 2019109.32113.87109.01112.99111.99910,800
May 03, 2019111.50112.30110.33111.10110.12489,200
May 02, 2019115.51116.78109.66111.19110.20867,500
May 01, 2019117.81118.70115.25115.33114.31472,800
Apr 30, 2019117.13118.08115.91117.05116.01331,700
Apr 29, 2019117.47117.98116.58117.65116.61332,300
Apr 26, 2019116.46117.16115.90116.85115.81246,300
Apr 25, 2019115.78117.15114.30116.43115.40286,200
Apr 24, 2019115.19117.24114.73115.70114.67364,800
Apr 23, 2019113.71115.89113.08115.45114.43345,400
Apr 22, 2019115.25115.93113.61113.80112.79544,300
Apr 18, 2019117.78118.11115.26115.30114.28427,400
Apr 17, 2019118.40119.93117.61117.84116.80313,400
Apr 16, 2019117.00118.38116.57117.96116.91606,900
Apr 15, 2019115.93117.00115.05116.83115.79281,800
Apr 12, 2019115.61116.15114.15115.81114.78416,200
Apr 11, 2019115.35115.76114.59115.21114.19434,700
Apr 10, 2019112.15115.82112.15115.00113.98745,400
Apr 09, 2019111.64112.62111.30112.13111.14611,600
Apr 08, 2019112.50113.06110.82111.78110.79577,500
Apr 05, 2019112.20113.68111.67112.73111.73584,800
Apr 04, 2019110.57112.23109.68112.19111.20433,700
Apr 03, 2019109.17110.50108.18110.27109.29461,200
Apr 02, 2019109.17109.65107.88108.67107.71410,700
Apr 01, 2019109.01109.54107.69109.17108.20332,200
Mar 29, 2019111.30111.30108.24108.37107.41557,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...