Business Insurance

Login  |  Register Subscribe



Nexstar Media Group Inc (NQ: NXST )

167.59 -1.51 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2024 169.99 170.89 166.69 167.59 186,499 -1.51(-0.89%)
Aug 21, 2024 168.37 169.43 166.24 169.10 217,047 +2.34(+1.40%)
Aug 20, 2024 166.51 167.84 165.88 166.76 146,968 -0.43(-0.26%)
Aug 19, 2024 162.88 167.65 162.88 167.19 227,822 +3.10(+1.89%)
Aug 16, 2024 160.73 164.66 160.73 164.09 318,600 +3.48(+2.17%)
Aug 15, 2024 160.69 162.56 159.74 160.61 300,512 +1.76(+1.11%)
Aug 14, 2024 157.81 159.16 156.32 158.85 405,144 +1.55(+0.99%)
Aug 13, 2024 156.06 158.91 155.40 157.30 286,514 +3.05(+1.98%)
Aug 12, 2024 157.16 157.16 152.32 154.25 305,098 -4.04(-2.55%)
Aug 09, 2024 162.37 162.40 157.73 158.29 370,822 -5.26(-3.22%)
Aug 08, 2024 166.32 167.67 161.00 163.55 467,674 -8.35(-4.86%)
Aug 07, 2024 175.50 175.50 170.72 171.90 286,253 -0.12(-0.07%)
Aug 06, 2024 168.45 174.16 167.66 172.02 269,105 +3.57(+2.12%)
Aug 05, 2024 168.54 172.06 166.13 168.45 317,547 -8.42(-4.76%)
Aug 02, 2024 176.12 178.92 174.56 176.87 332,355 -3.01(-1.67%)
Aug 01, 2024 186.01 187.26 178.85 179.88 210,581 -4.91(-2.66%)
Jul 31, 2024 185.33 187.27 183.66 184.79 320,486 +0.32(+0.17%)
Jul 30, 2024 184.05 185.01 181.53 184.47 382,254 +2.11(+1.16%)
Jul 29, 2024 184.17 184.41 180.99 182.36 332,911 -1.00(-0.55%)
Jul 26, 2024 181.54 184.21 179.81 183.36 224,228 +6.14(+3.46%)
Jul 25, 2024 175.20 178.39 174.29 177.22 237,088 +2.22(+1.27%)
Jul 24, 2024 177.59 180.29 174.78 175.00 225,137 -2.68(-1.51%)
Jul 23, 2024 176.33 179.59 176.00 177.68 203,899 +0.14(+0.08%)
Jul 22, 2024 175.84 177.60 173.69 177.54 351,179 +2.17(+1.24%)
Jul 19, 2024 176.01 177.04 174.14 175.37 216,623 -1.10(-0.62%)
Jul 18, 2024 181.93 183.99 175.94 176.47 290,580 -5.19(-2.86%)
Jul 17, 2024 179.14 183.34 177.18 181.66 342,954 +1.36(+0.75%)
Jul 16, 2024 174.03 181.04 173.51 180.30 394,145 +7.14(+4.12%)
Jul 15, 2024 174.89 175.89 172.84 173.16 307,736 -0.90(-0.52%)
Jul 12, 2024 176.75 177.01 174.01 174.06 237,356 -0.81(-0.46%)
Jul 11, 2024 173.81 175.82 173.15 174.87 244,207 +3.97(+2.32%)
Jul 10, 2024 167.53 171.01 167.37 170.90 284,029 +4.01(+2.40%)
Jul 09, 2024 164.97 167.75 164.69 166.89 206,251 +1.87(+1.13%)
Jul 08, 2024 167.73 168.40 164.89 165.02 256,962 -2.53(-1.51%)
Jul 05, 2024 166.42 168.37 164.55 167.55 448,404 +0.08(+0.05%)
Jul 03, 2024 167.00 170.66 165.95 167.47 155,557 +0.90(+0.54%)
Jul 02, 2024 166.51 166.94 164.54 166.57 244,812 +0.24(+0.14%)
Jul 01, 2024 166.34 169.49 165.36 166.33 424,459 +0.32(+0.19%)
Jun 28, 2024 161.00 166.65 160.91 166.01 601,001 +6.21(+3.89%)
Jun 27, 2024 156.92 159.90 155.88 159.80 192,092 +3.06(+1.95%)
Jun 26, 2024 155.84 157.18 155.50 156.74 253,421 -0.49(-0.31%)
Jun 25, 2024 157.39 157.74 154.16 157.23 291,708 -0.57(-0.36%)
Jun 24, 2024 157.59 159.09 156.22 157.80 328,390 +0.83(+0.53%)
Jun 21, 2024 155.91 158.56 155.13 156.97 2,534,687 +1.59(+1.02%)
Jun 20, 2024 151.53 156.15 151.20 155.38 321,855 +3.44(+2.26%)
Jun 18, 2024 152.13 154.44 150.62 151.94 400,514 +0.03(+0.02%)
Jun 17, 2024 150.56 152.49 147.25 151.91 497,193 +1.35(+0.90%)
Jun 14, 2024 150.85 152.30 149.02 150.56 386,420 -2.44(-1.59%)
Jun 13, 2024 154.99 155.15 152.08 153.00 340,585 -2.89(-1.85%)
Jun 12, 2024 157.20 160.51 155.51 155.89 468,771 +2.37(+1.54%)
Jun 11, 2024 153.48 155.71 151.89 153.52 233,975 -0.30(-0.20%)
Jun 10, 2024 154.36 155.35 151.26 153.82 380,363 -2.65(-1.69%)
Jun 07, 2024 155.31 158.72 154.59 156.47 195,880 -0.27(-0.17%)
Jun 06, 2024 157.11 159.44 156.38 156.74 202,656 -1.60(-1.01%)
Jun 05, 2024 158.88 160.19 156.01 158.34 217,919 +0.13(+0.08%)
Jun 04, 2024 162.05 162.60 157.40 158.21 676,358 -4.88(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance