Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.42+1.00 (+0.63%)
At close: 04:00PM EST
157.50 -1.92 (-1.20%)
After hours: 05:33PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2022157.43160.37153.62159.42159.42372,629
Jan 24, 2022156.38159.93153.06159.53159.53484,200
Jan 21, 2022154.80159.43152.57158.42158.42513,300
Jan 20, 2022162.83164.67155.50155.80155.80425,200
Jan 19, 2022166.39168.43161.19163.34163.34321,100
Jan 18, 2022169.00169.95162.66165.19165.19425,100
Jan 14, 2022168.89170.77168.07170.00170.001,248,700
Jan 13, 2022164.19171.61163.69169.93169.931,332,300
Jan 12, 2022155.53164.64155.53164.20164.20495,300
Jan 11, 2022154.04155.15152.60154.74154.74259,700
Jan 10, 2022155.62156.23152.20154.27154.27309,700
Jan 07, 2022150.85155.87150.85155.33155.33281,100
Jan 06, 2022150.45152.24148.10150.80150.80337,000
Jan 05, 2022152.63154.64148.89149.14149.14343,000
Jan 04, 2022154.87156.38151.65151.97151.97338,900
Jan 03, 2022151.44156.35151.44153.41153.41268,400
Dec 31, 2021152.00153.72149.49150.98150.98283,700
Dec 30, 2021148.74153.48148.74152.00152.00394,400
Dec 29, 2021152.57152.96147.77148.01148.01360,500
Dec 28, 2021152.77156.01152.26152.59152.59421,000
Dec 27, 2021151.92153.88150.31152.99152.99356,100
Dec 23, 2021149.00153.13148.74152.78152.78438,100
Dec 22, 2021148.00149.56146.86148.69148.69395,900
Dec 21, 2021144.74148.25144.16147.93147.93331,500
Dec 20, 2021144.14144.55139.69143.48143.48314,700
Dec 17, 2021145.11147.73142.94146.82146.82440,200
Dec 16, 2021146.83148.39143.55145.19145.19322,600
Dec 15, 2021145.85146.64140.83145.30145.30484,200
Dec 14, 2021149.16150.99146.01146.47146.47294,100
Dec 13, 2021152.71153.77147.94150.40150.40320,400
Dec 10, 2021154.16155.08152.47153.97153.97159,000
Dec 09, 2021155.83155.99153.63154.00154.00261,300
Dec 08, 2021156.07157.38153.98154.98154.98236,100
Dec 07, 2021153.90156.88153.90155.01155.01328,500
Dec 06, 2021154.18157.10152.01152.42152.42477,800
Dec 03, 2021155.04156.93152.05153.96153.96285,400
Dec 02, 2021146.55156.15145.18154.38154.38716,500
Dec 01, 2021152.34154.45146.01146.01146.01379,000
Nov 30, 2021153.78153.94146.74149.50149.50608,500
Nov 29, 2021157.89157.89153.64155.70155.70278,200
Nov 26, 2021156.69156.96154.36155.93155.93184,500
Nov 24, 2021161.24162.51160.19160.37160.37213,500
Nov 23, 2021165.05165.83162.37162.55162.55302,500
Nov 22, 2021164.74166.51162.72164.54164.54298,500
Nov 19, 2021163.51165.03162.33163.42163.42322,500
Nov 18, 2021168.01168.01164.30164.85164.85232,100
Nov 17, 2021167.04168.49166.27167.80167.80271,100
Nov 16, 2021170.50170.50166.77168.43168.43300,400
Nov 15, 2021169.00171.09167.71170.50170.50685,500
Nov 12, 2021170.15171.16167.43168.17168.17417,900
Nov 11, 2021168.60170.67167.19170.00170.00522,400
Nov 10, 2021168.23170.52167.69168.63168.63350,600
Nov 09, 2021169.09170.51167.40169.63169.63358,300
Nov 08, 2021168.73169.50165.74169.33169.33557,800
Nov 05, 2021164.00167.79162.91167.59167.59352,200
Nov 04, 2021163.95164.48160.23162.50162.50318,000
Nov 03, 2021162.24164.51158.22163.77163.77397,000
Nov 02, 2021152.56162.10150.86160.59160.59559,800
Nov 01, 2021150.88155.99150.03154.29154.29602,500
Oct 29, 2021149.13154.85148.43149.93149.93403,800
Oct 28, 2021145.38150.71145.26149.91149.91284,200
Oct 27, 2021150.01150.01145.01145.08145.08378,000
Oct 26, 2021152.12154.23148.90150.29150.29219,800
Oct 25, 2021152.05153.90150.76151.77151.77202,100
Oct 22, 2021150.35152.35149.44151.61151.61138,300
Oct 21, 2021153.17153.90148.47150.35150.35239,500
Oct 20, 2021150.91154.92150.29153.42153.42214,500
Oct 19, 2021149.10152.15148.85151.61151.61172,500
Oct 18, 2021149.90150.25147.26147.78147.78168,800
Oct 15, 2021152.43153.82150.60150.60150.60236,000
Oct 14, 2021149.91152.30148.47151.50151.50156,400
Oct 13, 2021147.40150.64146.91148.45148.45193,200
Oct 12, 2021152.78153.68147.14147.91147.91279,900
Oct 11, 2021153.20154.85152.46153.04153.04141,900
Oct 08, 2021155.01156.49152.49153.45153.45178,000
Oct 07, 2021153.85155.94153.58153.82153.82187,900
Oct 06, 2021151.00153.06149.29152.74152.74180,600
Oct 05, 2021153.25154.60152.21153.63153.63263,700
Oct 04, 2021153.66157.45152.67153.60153.60265,100
Oct 01, 2021152.82155.31150.88154.04154.04171,400
Sep 30, 2021154.95154.95151.74151.96151.96322,200
Sep 29, 2021157.08157.43153.49154.60154.60201,400
Sep 28, 2021158.90160.82155.62156.38156.38227,900
Sep 27, 2021158.34162.52158.34159.49159.49317,200
Sep 24, 2021153.15159.74152.51158.30158.30387,100
Sep 23, 2021151.94155.07151.94153.51153.51229,700
Sep 22, 2021148.00153.42148.00152.18152.18275,000
Sep 21, 2021147.52148.89146.32146.84146.84234,400
Sep 20, 2021145.37146.49143.18145.79145.79246,100
Sep 17, 2021150.27151.79147.38148.41148.41574,300
Sep 16, 2021148.76151.76148.28150.63150.63536,700
Sep 15, 2021143.41149.64143.26148.84148.84285,100
Sep 14, 2021146.46147.26142.25143.43143.43272,100
Sep 13, 2021142.70146.28141.65145.92145.92277,000
Sep 10, 2021144.18144.39141.50141.64141.64248,700
Sep 09, 2021144.49145.22143.17143.96143.96235,400
Sep 08, 2021144.38146.06144.02145.05145.05218,400
Sep 07, 2021147.32148.49144.69144.78144.78260,000
Sep 03, 2021150.43150.43146.15148.39148.39261,900
Sep 02, 2021149.03152.50149.03150.91150.91248,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement