Canada markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
184.20-5.36 (-2.83%)
At close: 04:00PM EST
183.93 -0.27 (-0.15%)
After hours: 07:41PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022189.00189.00182.22184.20184.20887,640
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 10, 20220.9 Dividend
Nov 09, 2022163.50163.85157.14158.94158.04579,400
Nov 08, 2022160.00168.58158.30167.45166.50862,800
Nov 07, 2022157.37158.60152.57155.00154.12885,500
Nov 04, 2022166.86166.86152.29155.50154.621,094,100
Nov 03, 2022168.54168.78163.10164.41163.48576,200
Nov 02, 2022174.21175.00169.39170.81169.84563,400
Nov 01, 2022174.52179.39173.47176.36175.36427,700
Oct 31, 2022180.43180.92168.91171.30170.33956,600
Oct 28, 2022179.06182.29177.52180.98179.96598,400
Oct 27, 2022186.19187.05178.44178.50177.49556,400
Oct 26, 2022191.17192.86184.74185.52184.47481,900
Oct 25, 2022186.30191.55186.30191.18190.10408,800
Oct 24, 2022185.06186.44183.29185.95184.90281,000
Oct 21, 2022183.12184.74181.63184.18183.14212,400
Oct 20, 2022182.41185.03180.57181.84180.81315,700
Oct 19, 2022184.97187.76180.72182.96181.92325,300
Oct 18, 2022180.69185.29179.13184.94183.89495,800
Oct 17, 2022174.46177.89173.98177.42176.42375,700
Oct 14, 2022176.79178.20171.84172.20171.22308,100
Oct 13, 2022168.19176.00166.02175.40174.41419,500
Oct 12, 2022170.73171.81168.79168.84167.88338,300
Oct 11, 2022171.01174.68169.51171.09170.12339,600
Oct 10, 2022174.06175.50172.18172.33171.35373,200
Oct 07, 2022174.35175.33171.75173.39172.41406,000
Oct 06, 2022178.32179.69175.90176.20175.20294,700
Oct 05, 2022176.97180.09175.62178.38177.37297,000
Oct 04, 2022174.08178.76173.89178.68177.67373,300
Oct 03, 2022167.83173.25166.67172.74171.76454,800
Sept 30, 2022166.48169.38165.90166.85165.91324,400
Sept 29, 2022169.29169.29164.36166.73165.79181,800
Sept 28, 2022169.14171.97168.39170.44169.47259,300
Sept 27, 2022172.16172.86167.34168.48167.53220,300
Sept 26, 2022174.64175.81169.94170.04169.08358,700
Sept 23, 2022177.21177.44171.83175.88174.88276,900
Sept 22, 2022187.71188.88179.03179.51178.49426,300
Sept 21, 2022191.00193.24187.86187.86186.80218,000
Sept 20, 2022191.71192.90189.94191.29190.21291,800
Sept 19, 2022189.66192.23188.63191.96190.87223,900
Sept 16, 2022189.56191.36187.73190.86189.78703,000
Sept 15, 2022190.45194.13190.45192.52191.43233,200
Sept 14, 2022194.32194.57187.28191.22190.14284,800
Sept 13, 2022195.35197.52192.69193.20192.11266,400
Sept 12, 2022196.66200.13196.59198.46197.34288,400
Sept 09, 2022191.09196.76191.08195.37194.26258,500
Sept 08, 2022187.72191.01187.24190.17189.09253,900
Sept 07, 2022188.72189.55187.11188.14187.07194,400
Sept 06, 2022194.24194.80186.61188.37187.30266,600
Sept 02, 2022192.84194.40190.34191.31190.23192,400
Sept 01, 2022190.95191.34188.10190.86189.78223,400
Aug 31, 2022190.12192.96189.27191.32190.24230,800
Aug 30, 2022193.88194.40189.13190.33189.25265,300
Aug 29, 2022190.10195.00188.13193.23192.14335,400
Aug 26, 2022194.84194.93191.79191.85190.76196,400
Aug 25, 2022193.73196.16193.16194.91193.81179,100
Aug 24, 2022192.30194.00191.01192.43191.34208,000
Aug 23, 2022193.94194.88193.36193.58192.48257,100
Aug 22, 2022196.47197.26193.75194.07192.97228,600
Aug 19, 2022198.05199.85197.22197.98196.86212,300
Aug 18, 2022201.20201.43198.89200.34199.21206,300
Aug 17, 2022200.25201.92199.00200.38199.25286,000
Aug 16, 2022200.00203.74199.07202.16201.02306,800
Aug 15, 2022201.00201.00196.31199.26198.13504,100
Aug 12, 2022201.99203.20201.16201.81200.67311,100
Aug 11, 2022199.23204.62198.04201.99200.85419,100
Aug 10, 2022196.25199.98196.22198.00196.88211,300
Aug 10, 20220.9 Dividend
Aug 09, 2022195.21196.98193.51196.25194.24271,200
Aug 08, 2022194.68196.47194.01195.84193.84263,900
Aug 05, 2022192.99195.06191.62194.03192.05347,300
Aug 04, 2022192.00197.22189.54195.23193.23362,200
Aug 03, 2022188.38191.82188.00190.44188.49422,200
Aug 02, 2022188.50188.75186.20187.48185.56193,700
Aug 01, 2022188.37189.49185.52188.55186.62270,600
Jul 29, 2022192.80193.05187.50188.37186.44391,700
Jul 28, 2022186.63193.93185.29192.78190.81329,700
Jul 27, 2022181.82186.21181.51185.26183.37199,800
Jul 26, 2022182.74184.39181.85182.13180.27139,500
Jul 25, 2022183.16185.15182.56184.27182.39196,000
Jul 22, 2022183.02184.83181.09182.66180.79222,900
Jul 21, 2022180.08182.90179.35182.89181.02237,900
Jul 20, 2022176.87181.30174.82180.49178.64307,400
Jul 19, 2022172.16178.60172.16175.78173.98368,200
Jul 18, 2022170.30172.26169.99170.43168.69260,600
Jul 15, 2022165.90170.17165.90169.91168.17248,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...