NXST

Historical Stock Prices

$57
*  
1.30
2.33%
Get NXST Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading NXST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 55.69 57.06 55.69 57 138,885
03/26/2015 55.98 56.46 55.45 55.7 157,358
03/25/2015 56.64 56.87 55.8 56.26 325,998
03/24/2015 56.79 57.19 56.3501 56.76 128,992
03/23/2015 57.07 57.5 56.47 56.79 319,374
03/20/2015 57.76 58 57.09 57.17 414,192
03/19/2015 57.49 58 56.89 57.32 192,015
03/18/2015 57.9 58 57.18 57.64 239,048
03/17/2015 57.77 58.19 56.93 57.9 216,988
03/16/2015 57.09 58.07 56.52 57.98 528,559
03/13/2015 56.13 57.1 55.29 56.82 290,999
03/12/2015 55.42 57.08 54.83 56.34 554,959
03/11/2015 55.36 55.36 54.526 54.95 187,325
03/10/2015 55.64 56.5 55 55.15 230,112
03/09/2015 56.55 56.81 56.07 56.52 284,411
03/06/2015 55.8 57.65 55.8 56.42 383,853
03/05/2015 55.43 56.19 54.83 55.98 294,527
03/04/2015 55.21 55.63 54.67 55.2 266,353
03/03/2015 54.89 55.88 54.44 55.5 395,128
03/02/2015 54.33 55.03 53.51 54.8 306,307
02/27/2015 55.1 56 54.05 54.53 435,040
02/26/2015 59.45 59.45 53.91 55.02 1,184,729
02/25/2015 54.21 54.59 53.77 54.27 281,742
02/24/2015 54.68 54.85 53.87 54.35 200,744
02/23/2015 53.94 55.01 53.57 54.56 183,447
02/20/2015 53.49 54.58 52.51 54.21 242,308
02/19/2015 54.44 55.02 53.46 53.49 224,696
02/18/2015 53.54 54.9 53.19 54.69 342,740
02/17/2015 53.4 54.259 52.73 53.66 129,682
02/13/2015 53.56 53.93 52.95 53.62 169,552
02/12/2015 52.96 53.68 52.256 53.6 408,119
02/11/2015 51.99 52.46 50.78 52.31 206,698
02/10/2015 52.21 52.62 50.81 52.15 236,854
02/09/2015 51.65 52.66 51 51.97 147,883
02/06/2015 50.81 52.59 50.71 51.99 187,874
02/05/2015 52.16 52.16 50.81 50.91 121,006
02/04/2015 51.11 52.89 51.11 52.17 144,578
02/03/2015 50.37 52.0199 49.98 51.39 314,036
02/02/2015 49.82 50.38 48.12 49.93 360,589
01/30/2015 50.87 51.652 49.55 49.895 394,458
01/29/2015 51.11 51.32 49.93 51.22 277,588
01/28/2015 53.16 53.3 50.62 50.97 470,953
01/27/2015 51.92 53.27 51.454 52.99 308,581
01/26/2015 52.25 52.635 51.1501 52.345 308,400
01/23/2015 52.25 52.68 51.56 52.22 546,321
01/22/2015 50.23 52.64 49.24 52.12 918,335
01/21/2015 48.27 49.91 47.8 49.86 434,301
01/20/2015 47.36 48.61 47.07 48.55 326,781
01/16/2015 46.71 47.83 46.455 47.16 237,637
01/15/2015 47.3 47.33 45.97 46.85 225,628
01/14/2015 47.61 48.49 46.55 47.11 238,315
01/13/2015 47.49 49.42 47.49 48.5 203,689
01/12/2015 47.01 47.85 46.36 47.04 277,683
01/09/2015 47.7 48.23 47.01 47.08 309,204
01/08/2015 48.02 48.96 47.38 47.79 286,890
01/07/2015 47.71 47.846 46.95 47.58 260,988
01/06/2015 48.68 49.22 46.64 47.18 278,992
01/05/2015 49.44 49.88 48.06 48.685 266,049
01/02/2015 52.16 52.43 49.59 49.77 381,775
12/31/2014 52.36 52.66 51.69 51.79 216,772
12/30/2014 53 53.31 52.12 52.21 87,141
12/29/2014 52.29 53.55 52.29 53.08 108,904
12/26/2014 52.78 53.07 52.23 52.56 151,845
12/24/2014 52.45 52.5 51.87 52.49 154,005
12/23/2014 51.97 53.085 51.6 52.49 280,630
12/22/2014 51.6 52.5 51.39 51.71 252,872
12/19/2014 51.24 52.01 50.24 51.42 890,938
12/18/2014 51.59 52.44 51 51.45 590,004
12/17/2014 50.51 51.03 49.96 50.88 621,078
12/16/2014 50.96 51.32 49.95 50.19 369,648
12/15/2014 51.09 51.97 50.67 50.98 318,471
12/12/2014 50.85 51.55 50.47 50.76 351,358
12/11/2014 52.24 52.3 50.86 51.33 380,096
12/10/2014 52.56 52.94 51.68 51.76 293,590
12/09/2014 51.6 53.0101 50.8 52.78 310,382
12/08/2014 51.27 52.5 50.94 51.99 334,300
12/05/2014 51.2 51.75 50.705 51.48 350,700
12/04/2014 51.75 52.33 50.83 51.21 320,106
12/03/2014 51.3 52.005 51.03 51.66 442,978
12/02/2014 50.4 51.33 50.17 51.07 307,336
12/01/2014 51.04 51.185 50.01 50.4 417,389
11/28/2014 51.49 51.73 50.55 51.31 216,860
11/26/2014 50.85 51.43 50.31 51.37 442,475
11/25/2014 50.52 51 49.98 50.71 556,661
11/24/2014 49.54 50.82 48.825 50.27 959,617
11/21/2014 47.79 49.76 47.25 49.01 484,097
11/20/2014 46.47 46.93 45.98 46.92 219,778
11/19/2014 47.14 47.37 46.35 46.7 286,606
11/18/2014 47.52 48.08 46.9 47.4 198,590
11/17/2014 46.95 48.045 46.65 47.45 390,502
11/14/2014 46.07 47.16 45.78 46.92 299,887
11/13/2014 45.66 46.25 45.541 45.91 396,302
11/12/2014 44.52 45.97 44.44 45.53 357,666
11/11/2014 44.55 45.07 43.735 44.85 292,851
11/10/2014 43.91 44.55 43.11 44.52 330,983
11/07/2014 40.33 45.33 39.2 43.75 579,862
11/06/2014 42.59 42.59 41.62 42.48 253,948
11/05/2014 43.9 44.8775 41.51 42.4 377,124
11/04/2014 45.22 45.41 42.465 43.86 411,402
11/03/2014 45.28 45.41 44.05 45.4 375,314
10/31/2014 45.01 45.17 43.57 45.12 284,531
10/30/2014 43.6 44.01 42.7 43.94 282,675
10/29/2014 43.93 43.98 42.75 43.75 251,306
10/28/2014 42.29 43.82 42.206 43.73 369,532
10/27/2014 41.51 42.26 40.89 42.16 281,238
10/24/2014 42.57 42.57 41.71 41.9 191,896
10/23/2014 41.58 43.58 41.324 42.53 403,804
10/22/2014 42.64 43.77 40.77 40.99 247,765
10/21/2014 41.18 42.5599 40.51 42.43 168,437
10/20/2014 40.22 41.47 39.8305 41.03 216,998
10/17/2014 41.48 41.48 40.3 40.34 356,027
10/16/2014 39.51 41.25 39.43 40.87 369,114
10/15/2014 37.41 40.17 37.14 39.97 553,761
10/14/2014 37.38 38.61 36.78 38.15 644,840
10/13/2014 36.53 38.15 36.41 36.97 400,256
10/10/2014 37.76 38.95 36.42 36.45 561,417
10/09/2014 39.56 39.81 37.79 37.83 461,592
10/08/2014 39.38 39.81 38.7 39.69 410,754
10/07/2014 40.11 41.15 39.34 39.39 322,567
10/06/2014 40.73 41.33 40.37 40.42 263,706
10/03/2014 39.81 41.45 39.534 40.67 343,022
10/02/2014 39.64 40.426 38.48 39.36 498,258
10/01/2014 40.42 40.612 39.48 39.68 397,558
09/30/2014 41.49 41.49 40.35 40.42 569,273
09/29/2014 41.4 42.62 41.22 41.46 433,272
09/26/2014 40.67 41.23 40.61 40.86 441,852
09/25/2014 40.96 40.96 38.96 40.64 627,651
09/24/2014 41.26 41.38 40.49 41.04 411,602
09/23/2014 42.72 42.96 40.09 41.1 977,885
09/22/2014 44.09 44.19 42.92 43.07 483,362
09/19/2014 44.4 44.99 44.01 44.35 337,176
09/18/2014 44.14 44.6 43.78 44.33 166,862
09/17/2014 43.93 44.4788 43.8201 44 109,613
09/16/2014 43.88 44.23 43.21 44.04 128,525
09/15/2014 44.18 44.5 43.425 44 246,331
09/12/2014 44.22 45.33 43.75 44.1 476,827
09/11/2014 44.09 44.86 43.98 44.26 217,195
09/10/2014 44.54 45.02 44.1 44.43 173,753
09/09/2014 45.05 45.42 44.04 44.46 288,459
09/08/2014 45.83 46.044 45.1 45.17 366,712
09/05/2014 45.17 46.06 44.65 45.96 219,843
09/04/2014 46 46.26 45.28 45.35 179,423
09/03/2014 46.46 46.95 45.67 45.97 337,594
09/02/2014 45.85 46.75 45.3 46.24 240,165
08/29/2014 45.7 45.9 45.4 45.64 199,320
08/28/2014 46.25 46.77 45.46 45.66 209,419
08/27/2014 45.51 47.04 45.27 46.5 345,848
08/26/2014 45.6 45.86 45.26 45.62 214,284
08/25/2014 46.78 47.01 45.24 45.68 227,692
08/22/2014 46.43 47.23 46.07 46.47 414,558
08/21/2014 45.66 46.54 45.26 46.43 271,367
08/20/2014 44.99 45.73 44.86 45.57 348,196
08/19/2014 45.03 46.2 45.03 45.38 464,189
08/18/2014 44.25 45.15 44.01 45 313,486
08/15/2014 45.18 45.18 43.44 43.99 555,583
08/14/2014 44.33 44.91 43.84 44.73 367,218
08/13/2014 46.42 47.08 44.07 44.41 826,869
08/12/2014 48.45 48.88 46.33 46.62 666,035
08/11/2014 48.2 49.7 47.78 48.71 672,220
08/08/2014 48.42 48.68 47.07 48.01 719,015
08/07/2014 51.1 51.1 48.22 48.48 554,805
08/06/2014 45.85 47.28 45.85 46.38 387,799
08/05/2014 47.7 47.7 45.83 46.26 295,754
08/04/2014 46.38 48.08 46.38 47.87 365,233
08/01/2014 46.67 46.92 45.4925 46.05 403,294
07/31/2014 46.32 47.61 45.887 46.59 1,251,303
07/30/2014 47.24 48.2 46.53 46.75 499,524
07/29/2014 48.2 48.63 46.87 46.87 411,615
07/28/2014 47.65 49 47.45 48.05 563,199
07/25/2014 47.88 48.5 47.38 47.65 544,770
07/24/2014 48.89 49.88 48.07 48.16 647,925
07/23/2014 49.1 50 48.521 48.96 544,918
07/22/2014 49.19 49.78 48.62 49.09 455,761
07/21/2014 48.57 49.345 48.175 48.96 333,144
07/18/2014 48.45 49.72 48.19 48.87 770,539
07/17/2014 48.07 49.73 48.01 48.65 509,652
07/16/2014 49.29 49.79 48.42 48.47 357,606
07/15/2014 49.42 50.03 48.45 48.88 500,951
07/14/2014 50.64 50.82 49.33 49.58 517,208
07/11/2014 49.81 50.39 49.29 50.21 238,357
07/10/2014 49.22 50.62 49.11 49.89 541,263
07/09/2014 50.88 51.03 50.24 50.63 184,556
07/08/2014 51.14 51.26 49.64 50.52 645,058
07/07/2014 52.01 53.21 51.195 51.44 756,122
07/03/2014 52.5 52.72 51.74 52.1 394,489
07/02/2014 52.59 53.66 52.04 52.35 659,530
07/01/2014 51.66 52.72 51.48 52.54 504,043
06/30/2014 49.76 52.03 49.67 51.61 789,981
06/27/2014 48.61 50.36 48.61 49.94 1,102,505
06/26/2014 48.73 49.37 47.33 48.44 608,690
06/25/2014 42.8 50.6695 42.7 48.81 2,880,937
06/24/2014 42.92 43.98 42.695 43.01 384,534
06/23/2014 43.48 43.54 42.78 43.18 370,219
06/20/2014 44.47 44.69 43 43.48 356,973
06/19/2014 45.26 45.64 44.081 44.23 309,692
06/18/2014 44.9 46 44.27 45.62 328,870
06/17/2014 45.79 45.99 44.76 45.03 400,147
06/16/2014 45.87 46.31 45.49 45.99 240,527
06/13/2014 44.7 46.06 44.28 45.83 593,001
06/12/2014 45.58 45.65 44.125 44.58 557,346
06/11/2014 46 46.27 45.36 45.7 271,742
06/10/2014 46.07 46.28 45.25 46.21 268,634
06/09/2014 46.2 46.975 45.98 46.175 553,385
06/06/2014 45.77 47.05 45.001 46.2 450,317
06/05/2014 46.27 47.26 46 46.6 395,739
06/04/2014 46.24 46.53 45.54 46.24 305,901
06/03/2014 46.32 46.98 45.44 46.63 280,125
06/02/2014 46.52 47.615 46.29 46.7 421,304
05/30/2014 46.52 46.77 45.3167 46.46 952,085
05/29/2014 46.1 46.39 45.55 46.38 318,529
05/28/2014 45.79 46.39 45.46 45.93 477,588
05/27/2014 45.13 45.78 44.48 45.76 512,201
05/23/2014 44.19 45.21 43.165 44.83 393,599
05/22/2014 44.42 45.61 43.66 44.05 371,444
05/21/2014 43.22 44.73 42.85 44.43 480,448
05/20/2014 43.37 43.7 42.4265 42.85 433,829
05/19/2014 42.01 43.93 42.01 43.41 519,354
05/16/2014 40.57 42.13 39.79 42.11 484,255
05/15/2014 40.03 41.16 39.01 40.67 597,998
05/14/2014 40.03 41.81 40.03 40.39 382,520
05/13/2014 42.47 43.16 40.62 41.35 875,188
05/12/2014 40.48 43.18 40.03 42.41 845,258
05/09/2014 40.5 41 39.06 40.19 586,121
05/08/2014 39.87 44.31 39.87 40.72 1,046,481
05/07/2014 41.85 42.42 40.34 41.87 681,529
05/06/2014 42.27 42.935 41.43 41.86 468,194
05/05/2014 41.33 42.62 40.5109 42.57 397,313
05/02/2014 40.93 41.89 39.695 41.7 501,763
05/01/2014 39.7 41.67 39.14 40.87 507,087
04/30/2014 39 39.91 38.26 39.85 388,304
04/29/2014 39.93 40.01 38.43 39.09 500,732
04/28/2014 40.51 40.65 38.69 39.79 408,901
04/25/2014 41.09 41.44 40.18 40.4 397,366
04/24/2014 41.2 41.67 40.19 41.38 392,899
04/23/2014 40.81 41.83 40.36 40.98 1,257,435
04/22/2014 40.06 40.9497 40.03 40.89 630,394
04/21/2014 40 40.248 38.69 40.01 544,299
04/17/2014 39.64 40.2 39.2 39.75 414,550
04/16/2014 40.15 40.19 39.114 39.71 418,884
04/15/2014 40.79 41 39.07 39.68 763,443
04/14/2014 39.58 40.81 38.78 39.24 613,665
04/11/2014 38.98 39.94 38.01 39 1,040,493
04/10/2014 40.5 41.03 39.28 39.42 791,278
04/09/2014 39.54 42.96 39.47 40.27 2,160,957
04/08/2014 35.32 37.62 34.75 37.34 893,362
04/07/2014 36.93 37.19 34.65 35.21 929,199
04/04/2014 38.11 38.39 37.12 37.24 887,017
04/03/2014 39.01 39.49 37.3275 37.77 445,535
04/02/2014 38.79 38.98 37.75 38.93 535,467
04/01/2014 37.52 38.99 37.38 38.49 997,721
03/31/2014 36.51 37.666 35.78 37.52 1,093,913
03/28/2014 34.73 36.35 34.62 36.13 1,023,723
03/27/2014 34.96 34.96 33.83 34.65 629,097
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?