Quantcast
NXST

Nexstar Media Group, Inc. Class A Common Stock Historical Stock Prices

$76.85
*  
0.65
0.84%
Get NXST Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading NXST now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NXST After Hours
 
 
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: 3 Month, From 17-APR-2018 TO 17-JUL-2018

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.
16:00 78.40 79 76.10 76.85 679,392
07/17/2018 79.3 79.8 77.35 77.5 745,100
07/16/2018 82.75 82.87 77.675 78.7 1,320,750
07/13/2018 84.05 84.1 82.05 82.5 1,246,255
07/12/2018 81.2 84.1 80.125 84 1,298,384
07/11/2018 78 89.75 77.2 81 4,313,831
07/10/2018 77.75 79 76.725 78.1 954,281
07/09/2018 75.95 77.525 74.8 77.45 680,220
07/06/2018 74.45 76 74.45 75.55 369,122
07/05/2018 73.45 74.9 73.45 74.5 614,541
07/03/2018 73.3 74.8 72.85 73 444,020
07/02/2018 73.2 73.7 71.7 73.15 708,833
06/29/2018 75.3 75.3 73.15 73.4 504,704
06/28/2018 75.45 75.45 73.85 74.65 496,033
06/27/2018 76.15 76.3 75.15 75.25 332,082
06/26/2018 75.2 76.05 73.8 75.8 954,850
06/25/2018 76.25 77.25 74.45 74.75 925,742
06/22/2018 75.75 76.65 74.45 75.7 1,155,756
06/21/2018 78.1 78.35 74.95 75.2 1,050,698
06/20/2018 76.45 78.35 76.275 77.85 694,226
06/19/2018 74.95 76.5 74.31 76.35 402,136
06/18/2018 74.2 75.85 73.75 75.35 526,294
06/15/2018 74 76.05 73.75 74.45 565,234
06/14/2018 73.65 74.9 73.55 74.15 659,571
06/13/2018 73.15 74.4 72.5 73.35 770,433
06/12/2018 73.15 73.3 71.15 72.55 527,722
06/11/2018 70.7 74.1 70.7 72.8 1,249,365
06/08/2018 68.55 70.75 68.55 70.6 845,998
06/07/2018 67.65 69.125 67.4 68.8 531,903
06/06/2018 66.3 68.35 65.2 67.5 725,405
06/05/2018 66.75 67.5 65.9 66.05 484,425
06/04/2018 66.7 67.05 66.325 66.9 326,865
06/01/2018 66.65 67.05 65.75 66.85 465,380
05/31/2018 66.75 67.05 66 66.3 457,700
05/30/2018 66.15 67 66.15 66.65 306,995
05/29/2018 66.9 67 65.65 66 351,872
05/25/2018 66.95 67.35 66.75 67 334,705
05/24/2018 67.1 67.55 66.45 67.35 469,639
05/23/2018 69.4 69.4 66.9399 67.1 1,099,102
05/22/2018 69.15 70.4 69 69.4 344,156
05/21/2018 69.1 69.75 68.35 69.65 586,235
05/18/2018 68.45 70 68.35 69.125 848,290
05/17/2018 68.4 69.65 67.75 68.2 882,486
05/16/2018 67.45 68.85 66.3 68.2 850,671
05/15/2018 66.35 67.4 66.15 67.2 402,034
05/14/2018 65.05 66.7 64.425 66.45 981,220
05/11/2018 63.9 65.425 63.4 65.1 518,530
05/10/2018 63.4 64.175 62.25 63.55 627,155
05/09/2018 61 67.05 61 63.9 947,552
05/08/2018 63.45 64.6 62.2 62.35 541,931
05/07/2018 62.35 63.675 62.1 63.65 407,583
05/04/2018 61 62.8 61 62.15 762,646
05/03/2018 62.05 62.1 60.3 61.2 703,699
05/02/2018 62.85 64.85 62.4 62.4 371,272
05/01/2018 62.75 63.5 62.15 63.15 455,361
04/30/2018 63.05 63.4 61.8 62.25 416,066
04/27/2018 64.9 64.9 62.5 62.75 453,102
04/26/2018 66.4 66.4 64.375 64.8 407,550
04/25/2018 64.6 66.9 64.6 66.5 529,920
04/24/2018 64.55 65 63.95 64.45 247,646
04/23/2018 64.4 65.45 63.975 64.3 374,114
04/20/2018 66.85 67.35 63.25 64.45 993,036
04/19/2018 64.85 67.95 64.85 67.05 721,647
04/18/2018 64.85 65.275 64.6 64.8 280,925
04/17/2018 65.7 65.925 64.55 64.65 415,467
*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?

Smart Portfolio