NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019101.83102.1399.35100.04100.04348,500
Jun 18, 2019101.88104.5799.62101.89101.89383,800
Jun 17, 201999.25100.9497.91100.45100.45487,400
Jun 14, 2019100.94100.9498.9899.2899.28223,300
Jun 13, 201999.65101.4198.66101.08101.08444,600
Jun 12, 201997.9899.6097.3199.1399.13376,900
Jun 11, 201999.54100.3897.9198.3198.31298,600
Jun 10, 201998.4999.2297.3399.1899.18404,200
Jun 07, 201999.30100.5498.0798.4798.47412,000
Jun 06, 2019100.15100.7498.0699.1199.11364,800
Jun 05, 2019101.30102.0999.79100.45100.45308,600
Jun 04, 2019101.62101.6299.47101.29101.29623,300
Jun 03, 201999.60101.5898.7699.2299.22568,800
May 31, 2019102.77103.80100.07100.15100.15653,800
May 30, 2019104.78106.81104.41104.80104.80245,700
May 29, 2019104.01106.23103.51104.79104.79364,100
May 28, 2019104.58106.63104.58105.09105.09320,900
May 24, 2019103.71105.07103.31104.31104.31388,400
May 23, 2019102.66104.10101.14103.25103.25630,200
May 22, 2019105.39106.10103.89103.93103.93230,500
May 21, 2019105.70106.39104.58105.85105.85377,300
May 20, 2019105.76105.90104.39105.21105.21242,800
May 17, 2019106.75107.55105.50106.45106.45323,000
May 16, 2019105.28108.65105.28107.73107.73359,200
May 15, 2019103.80106.10102.99105.12105.12719,400
May 14, 2019106.31107.11104.85105.01105.01578,300
May 13, 2019109.63110.22104.81106.30106.30512,600
May 10, 2019109.92111.88108.17111.65111.65359,400
May 09, 2019107.25110.58105.88110.41110.41460,800
May 09, 20190.45 Dividend
May 08, 2019110.11113.00108.03108.33107.88675,300
May 07, 2019112.59114.00109.31110.08109.62605,200
May 06, 2019109.32113.87109.01112.99112.52910,800
May 03, 2019111.50112.30110.33111.10110.64489,200
May 02, 2019115.51116.78109.66111.19110.73867,500
May 01, 2019117.81118.70115.25115.33114.85472,800
Apr 30, 2019117.13118.08115.91117.05116.56331,700
Apr 29, 2019117.47117.98116.58117.65117.16332,300
Apr 26, 2019116.46117.16115.90116.85116.36246,300
Apr 25, 2019115.78117.15114.30116.43115.95286,200
Apr 24, 2019115.19117.24114.73115.70115.22364,800
Apr 23, 2019113.71115.89113.08115.45114.97345,400
Apr 22, 2019115.25115.93113.61113.80113.33544,300
Apr 18, 2019117.78118.11115.26115.30114.82427,400
Apr 17, 2019118.40119.93117.61117.84117.35313,400
Apr 16, 2019117.00118.38116.57117.96117.47606,900
Apr 15, 2019115.93117.00115.05116.83116.34281,800
Apr 12, 2019115.61116.15114.15115.81115.33416,200
Apr 11, 2019115.35115.76114.59115.21114.73434,700
Apr 10, 2019112.15115.82112.15115.00114.52745,400
Apr 09, 2019111.64112.62111.30112.13111.66611,600
Apr 08, 2019112.50113.06110.82111.78111.32577,500
Apr 05, 2019112.20113.68111.67112.73112.26584,800
Apr 04, 2019110.57112.23109.68112.19111.72433,700
Apr 03, 2019109.17110.50108.18110.27109.81461,200
Apr 02, 2019109.17109.65107.88108.67108.22410,700
Apr 01, 2019109.01109.54107.69109.17108.72332,200
Mar 29, 2019111.30111.30108.24108.37107.92557,200
Mar 28, 2019109.51111.34109.07110.49110.03625,600
Mar 27, 2019108.31109.79107.05109.28108.83542,600
Mar 26, 2019106.06108.13106.00107.76107.31468,200
Mar 25, 2019105.19106.38103.91105.75105.31661,000
Mar 22, 2019108.25108.49104.68105.20104.76546,800
Mar 21, 2019105.53109.55104.32108.65108.20709,500
Mar 20, 2019105.24107.72104.67105.54105.10757,000
Mar 19, 2019107.30107.34105.38105.65105.21493,000
Mar 18, 2019106.89107.29105.84106.62106.18672,600
Mar 15, 2019107.27108.32106.44106.59106.15559,100
Mar 14, 2019106.53107.76106.50107.27106.82364,600
Mar 13, 2019106.00107.63105.33106.68106.24597,700
Mar 12, 2019103.95105.97103.77105.35104.91592,600
Mar 11, 2019103.37104.15102.27104.00103.57487,500
Mar 08, 2019101.42103.57101.18102.99102.56591,800
Mar 07, 2019103.25103.58101.90102.10101.68563,900
Mar 06, 2019103.15104.03102.57103.21102.78493,800
Mar 05, 2019100.76103.7599.93102.50102.07882,300
Mar 04, 2019102.01102.4099.46100.73100.31648,200
Mar 01, 201998.36102.7097.95101.55101.131,766,800
Feb 28, 201995.4498.2595.4497.7397.32815,500
Feb 27, 201994.7096.7594.4595.4995.09645,100
Feb 26, 201991.0095.1591.0094.8494.451,114,000
Feb 25, 201992.5593.0090.6590.8690.48714,000
Feb 22, 201991.1391.8290.7791.8091.42361,300
Feb 21, 201991.0091.9890.2890.8490.46351,500
Feb 20, 201988.8390.8588.1390.8090.42620,900
Feb 19, 201989.0189.8888.4488.8988.52379,900
Feb 15, 201987.3589.0286.3389.0188.64454,700
Feb 14, 201986.5988.1286.2087.3586.99579,700
Feb 13, 201986.5487.1086.2086.8886.52556,600
Feb 12, 201986.0487.0485.1386.1285.76324,800
Feb 11, 201984.1085.9983.0985.4785.11498,200
Feb 08, 201983.0984.2182.7483.9983.64326,600
Feb 07, 201984.0184.0182.0683.4483.09250,300
Feb 07, 20190.45 Dividend
Feb 06, 201984.4084.6784.0184.5183.71264,200
Feb 05, 201983.2584.9783.2584.2483.44340,400
Feb 04, 201984.1484.8582.9983.3582.56248,800
Feb 01, 201983.7384.8982.8784.0783.27330,600
Jan 31, 201983.6584.5082.6383.4782.68505,600
Jan 30, 201983.6784.1080.3083.9183.12529,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...