NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020130.54133.25129.52131.12131.12674,400
Jan 16, 2020129.73131.06126.93129.98129.98758,100
Jan 15, 2020124.43130.66124.27129.08129.08742,200
Jan 14, 2020121.90126.28120.07124.45124.45556,900
Jan 13, 2020121.32122.35119.85121.92121.92387,800
Jan 10, 2020123.50123.50119.44121.22121.22408,700
Jan 09, 2020125.46126.54123.06123.17123.17599,800
Jan 08, 2020123.22126.31122.83125.51125.51844,500
Jan 07, 2020118.39124.15117.68123.47123.47902,200
Jan 06, 2020115.44116.50113.87116.17116.17390,300
Jan 03, 2020112.98116.63112.70116.51116.511,060,100
Jan 02, 2020118.05118.05114.53115.02115.02355,500
Dec 31, 2019116.46117.69115.67117.25117.25300,700
Dec 30, 2019118.39118.70116.64116.99116.99361,300
Dec 27, 2019118.56118.56116.63118.20118.20492,100
Dec 26, 2019116.91118.77116.47118.75118.75218,000
Dec 24, 2019117.63117.63115.63116.91116.9180,800
Dec 23, 2019117.47118.35115.92117.26117.26353,100
Dec 20, 2019117.01118.33115.80117.30117.30551,100
Dec 19, 2019113.84117.56113.84117.53117.53955,700
Dec 18, 2019109.58114.92109.58114.31114.31824,300
Dec 17, 2019106.45109.89105.80109.82109.82395,500
Dec 16, 2019108.68109.40105.36105.88105.88368,600
Dec 13, 2019107.99109.72106.85107.69107.69432,600
Dec 12, 2019106.59109.00105.85108.21108.21481,400
Dec 11, 2019106.76108.35106.29106.93106.93335,100
Dec 10, 2019109.07109.43105.76105.83105.83347,100
Dec 09, 2019108.81110.59108.51108.99108.99418,000
Dec 06, 2019108.15109.37107.34108.98108.98242,600
Dec 05, 2019107.21107.89106.28107.56107.56309,700
Dec 04, 2019105.64107.23104.74106.91106.91343,300
Dec 03, 2019103.13105.26101.32104.82104.82441,300
Dec 02, 2019107.74107.76104.63104.74104.74275,500
Nov 29, 2019107.81108.66107.12107.71107.71159,200
Nov 27, 2019108.57109.49104.84107.84107.84370,000
Nov 26, 2019108.91108.91106.32108.46108.46415,300
Nov 25, 2019105.04110.49104.83108.99108.99903,300
Nov 22, 2019101.62105.17100.70104.85104.85409,300
Nov 21, 2019102.31103.6198.90100.80100.80554,000
Nov 20, 2019103.45105.05101.29101.68101.68648,600
Nov 19, 2019102.64103.81100.21103.57103.57403,100
Nov 18, 2019100.83102.8999.42102.77102.77588,600
Nov 15, 2019102.78103.05100.41101.03101.03441,600
Nov 14, 2019101.71104.70100.70101.77101.77409,300
Nov 13, 2019104.92106.91102.08102.45102.45535,000
Nov 12, 2019108.00108.99106.06106.28106.28849,400
Nov 11, 2019105.98108.58105.37108.30108.30824,600
Nov 08, 2019101.45106.0799.92105.95105.95746,900
Nov 07, 201999.58102.0397.79101.91101.91484,900
Nov 07, 20190.45 Dividend
Nov 06, 201990.11100.1089.5599.0398.58741,600
Nov 05, 201996.9099.2996.5597.0296.58357,200
Nov 04, 201998.86101.9894.7296.5596.11377,900
Nov 01, 201998.2298.8197.2997.7097.26228,900
Oct 31, 201997.9998.6295.1197.2996.85389,300
Oct 30, 2019103.29103.2996.8297.9797.52491,400
Oct 29, 2019103.31104.47102.56102.99102.52366,400
Oct 28, 2019103.82105.57103.29103.67103.20282,100
Oct 25, 2019101.90104.45101.90103.29102.82268,100
Oct 24, 2019104.08104.9599.13102.25101.79675,200
Oct 23, 2019102.41103.64101.77103.50103.03517,500
Oct 22, 2019100.41103.20100.01102.91102.44297,000
Oct 21, 201997.67100.2197.67100.0399.58362,200
Oct 18, 201998.8598.9395.5097.0596.61592,900
Oct 17, 201999.3399.3397.6698.8598.40419,600
Oct 16, 201997.3099.3797.3098.6998.24295,400
Oct 15, 201997.8198.4195.4197.3296.88306,400
Oct 14, 201998.4798.4796.3697.8097.36136,100
Oct 11, 201996.4199.8295.6098.8398.38231,700
Oct 10, 201994.8796.0394.3295.3294.89212,400
Oct 09, 201995.9496.8994.3894.7194.28251,300
Oct 08, 201997.5097.7694.8094.8094.37424,000
Oct 07, 201999.0899.3597.0698.7098.25224,300
Oct 04, 201999.20100.6797.5798.9998.54269,800
Oct 03, 201998.5499.3095.2199.0098.55382,900
Oct 02, 2019101.00101.5997.4498.8198.36310,500
Oct 01, 2019102.48104.49101.59101.82101.36217,200
Sep 30, 201999.79102.8799.59102.31101.85277,000
Sep 27, 2019102.17103.2099.4699.6999.24261,300
Sep 26, 2019102.16102.7199.82101.81101.35232,200
Sep 25, 2019101.63103.2699.56102.31101.85454,700
Sep 24, 2019108.73108.73101.79102.02101.56757,800
Sep 23, 2019103.00109.22103.00108.70108.21707,200
Sep 20, 2019104.40105.97102.57103.18102.71783,900
Sep 19, 2019103.56103.57100.91101.91101.45540,000
Sep 18, 2019103.74104.01102.06103.23102.76378,400
Sep 17, 2019106.24106.87103.00103.53103.06580,500
Sep 16, 2019101.15107.2699.34107.01106.52513,700
Sep 13, 2019105.68106.59102.10102.17101.71368,100
Sep 12, 2019108.35109.26104.75105.70105.22620,400
Sep 11, 2019105.59108.99104.91108.54108.05839,000
Sep 10, 201999.92106.0999.91105.66105.18696,500
Sep 09, 2019100.60101.1099.74100.3299.86368,700
Sep 06, 201999.53100.8499.01100.56100.10392,700
Sep 05, 201999.2099.5597.4999.0498.59343,600
Sep 04, 201995.7598.1695.5097.7897.34303,700
Sep 03, 201997.7198.0394.9795.2694.83425,400
Aug 30, 201995.3999.0295.3998.8998.44601,500
Aug 29, 201994.3595.6393.9194.0193.58306,500
Aug 28, 201992.0093.8491.7093.6093.17415,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...