Canada Markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.09-0.40 (-0.23%)
At close: 04:00PM EDT
174.06 +3.97 (+2.33%)
After hours: 04:40PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023172.70172.70168.52170.09170.09195,900
Mar 29, 2023167.57171.32167.57170.49170.49387,800
Mar 28, 2023166.75169.33165.17166.04166.04443,400
Mar 27, 2023161.77169.10160.63168.29168.29758,700
Mar 24, 2023159.59160.75157.41160.27160.27381,600
Mar 23, 2023162.78164.15159.09160.73160.73373,400
Mar 22, 2023164.46165.31161.22161.46161.46308,800
Mar 21, 2023163.45164.96160.21163.25163.25270,600
Mar 20, 2023160.09163.54159.25160.79160.79330,200
Mar 17, 2023162.86164.81158.07159.20159.20644,100
Mar 16, 2023158.48166.56158.28164.08164.08443,300
Mar 15, 2023162.11164.49159.02160.45160.45429,200
Mar 14, 2023169.21173.22164.12165.53165.53543,700
Mar 13, 2023165.20171.08164.20166.25166.25787,200
Mar 10, 2023161.90168.12158.59165.70165.70904,000
Mar 09, 2023171.27172.10162.02162.51162.51652,500
Mar 08, 2023174.59175.85170.44171.80171.80644,600
Mar 07, 2023179.60181.17174.37174.52174.52545,300
Mar 06, 2023183.44185.53178.89179.39179.39541,600
Mar 03, 2023184.42185.19181.13182.96182.96462,800
Mar 02, 2023184.94185.09181.09183.79183.79374,000
Mar 01, 2023185.00186.68180.96186.22186.22494,200
Feb 28, 2023184.74189.00180.02185.90185.90898,100
Feb 27, 2023191.47192.86186.33192.30192.30867,800
Feb 24, 2023194.17195.15190.01191.36191.36441,000
Feb 23, 2023195.81198.17194.55196.83196.83151,200
Feb 22, 2023194.06196.69193.32195.94195.94245,900
Feb 21, 2023198.23198.82194.23194.77194.77212,100
Feb 17, 2023199.78200.83196.95200.16200.16337,400
Feb 16, 2023198.32201.34198.01199.53199.53177,300
Feb 15, 2023198.14202.26197.15202.17202.17261,700
Feb 14, 2023196.47198.44195.02197.88197.88191,700
Feb 13, 2023196.00198.15194.00197.44197.44257,100
Feb 10, 2023196.01197.51194.39195.75195.75247,300
Feb 09, 2023202.33202.33196.21197.99197.99251,900
Feb 08, 2023202.01204.08200.37201.11201.11300,200
Feb 07, 2023206.62207.79195.45202.01202.01514,400
Feb 06, 2023208.40210.36206.73207.61207.61246,400
Feb 03, 2023211.09214.49208.02209.38209.38458,400
Feb 02, 2023211.92217.76210.33212.75212.75395,100
Feb 01, 2023203.74211.44202.53210.87210.87329,200
Jan 31, 2023201.69204.89198.43204.77204.77475,200
Jan 30, 2023203.05203.81197.01201.48201.48399,100
Jan 27, 2023199.84204.76197.67204.35204.35438,200
Jan 26, 2023192.83196.27192.83196.24196.24261,900
Jan 25, 2023186.79195.27186.53191.96191.96413,700
Jan 24, 2023187.44188.91185.92186.77186.77228,400
Jan 23, 2023185.51187.55184.63187.40187.40251,500
Jan 20, 2023182.39186.01181.58185.91185.91203,000
Jan 19, 2023181.49183.38180.42182.26182.26172,600
Jan 18, 2023183.39185.48181.74183.57183.57236,000
Jan 17, 2023184.75186.03182.49183.43183.43187,000
Jan 13, 2023182.15185.03181.20184.09184.09137,000
Jan 12, 2023185.22185.60182.05183.12183.12225,200
Jan 11, 2023185.00186.28183.31185.17185.17249,400
Jan 10, 2023182.50184.96182.07183.97183.97212,700
Jan 09, 2023183.71184.86182.05182.78182.78209,000
Jan 06, 2023182.04184.82179.66183.99183.99191,000
Jan 05, 2023178.62180.68176.43179.76179.76177,000
Jan 04, 2023175.24179.24174.54179.02179.02264,200
Jan 03, 2023176.22177.85174.18174.24174.24269,000
Dec 30, 2022175.21175.24171.96175.03175.03194,200
Dec 29, 2022174.00177.99172.56176.54176.54159,000
Dec 28, 2022177.01177.95173.32173.33173.33194,300
Dec 27, 2022175.96176.85174.06176.75176.75257,100
Dec 23, 2022173.69176.48173.69175.96175.96214,100
Dec 22, 2022173.64174.36171.61173.67173.67354,800
Dec 21, 2022172.74176.05171.68175.87175.87395,300
Dec 20, 2022169.93173.15168.62172.10172.10379,300
Dec 19, 2022176.61176.88167.62169.99169.99394,800
Dec 16, 2022173.29178.22172.85177.78177.781,141,100
Dec 15, 2022179.00179.55174.27174.59174.59322,400
Dec 14, 2022178.67182.70178.05181.54181.54414,700
Dec 13, 2022189.58190.71179.63180.16180.16456,600
Dec 12, 2022181.97184.50180.34184.30184.30339,200
Dec 09, 2022180.32184.35180.32181.97181.97360,700
Dec 08, 2022181.42184.28180.78181.91181.91407,000
Dec 07, 2022178.37182.30177.72181.88181.88416,800
Dec 06, 2022181.10185.13178.24179.72179.72571,800
Dec 05, 2022181.64182.95179.90181.38181.38495,900
Dec 02, 2022182.83184.50182.05183.28183.28383,100
Dec 01, 2022189.00189.00182.22184.20184.20887,600
Nov 30, 2022186.24191.42183.51189.56189.567,328,100
Nov 29, 2022185.32188.93185.06187.61187.612,253,600
Nov 28, 2022173.23175.19173.17174.63174.63363,100
Nov 25, 2022173.08176.75173.08175.15175.15112,500
Nov 23, 2022172.78175.20172.78174.14174.14181,500
Nov 22, 2022169.71173.39169.53173.04173.04299,100
Nov 21, 2022171.64172.62169.43169.52169.52353,600
Nov 18, 2022172.97173.34169.70170.95170.95267,200
Nov 17, 2022166.86172.76166.86170.48170.48398,700
Nov 16, 2022169.93171.40167.23169.07169.07549,900
Nov 15, 2022171.56174.09169.83170.58170.58447,200
Nov 14, 2022168.47171.53167.31168.24168.24461,600
Nov 11, 2022162.84169.33162.56168.23168.23614,300
Nov 10, 2022163.65164.36161.32162.69162.69313,900
Nov 09, 2022163.50163.85157.14158.94158.94579,400
Nov 08, 2022160.00168.58158.30167.45167.45862,800
Nov 07, 2022157.37158.60152.57155.00155.00885,500
Nov 04, 2022166.86166.86152.29155.50155.501,094,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...