Nexstar Media Group Inc (NQ: NXST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	164.37	165.31	162.93	163.64	296,625	-1.38(-0.84%)
May 27, 2022	160.74	165.02	160.54	165.02	246,373	+5.13(+3.21%)
May 26, 2022	155.73	160.17	155.73	159.90	448,480	+5.00(+3.23%)
May 25, 2022	150.13	156.81	150.13	154.90	688,613	+5.07(+3.39%)
May 24, 2022	162.03	162.03	149.30	149.83	914,096	-13.94(-8.51%)
May 23, 2022	164.44	165.57	162.20	163.77	303,136	+1.27(+0.78%)
May 20, 2022	164.30	165.99	161.47	162.50	495,292	-0.73(-0.45%)
May 19, 2022	161.02	165.40	160.30	163.23	304,156	+1.79(+1.11%)
May 18, 2022	164.74	167.60	159.71	161.44	420,779	-5.25(-3.15%)
May 17, 2022	162.64	167.71	161.65	166.69	380,374	+6.29(+3.92%)
May 16, 2022	160.37	161.87	158.31	160.40	261,539	-0.35(-0.22%)
May 13, 2022	156.58	161.38	156.06	160.75	411,479	+4.40(+2.81%)
May 12, 2022	151.14	156.62	149.53	156.35	549,759	+6.06(+4.03%)
May 11, 2022	149.91	157.66	148.61	150.29	440,262	+1.55(+1.04%)
May 10, 2022	152.30	152.30	145.34	148.74	541,542	+7.20(+5.09%)
May 09, 2022	145.11	147.84	140.25	141.54	496,834	-5.58(-3.79%)
May 06, 2022	151.44	151.44	145.11	147.12	302,446	-4.50(-2.97%)
May 05, 2022	154.03	155.53	150.25	151.62	232,334	-2.90(-1.88%)
May 04, 2022	150.53	154.72	149.46	154.52	197,490	+3.91(+2.60%)
May 03, 2022	150.49	152.44	148.64	150.61	309,310	-0.65(-0.43%)
May 02, 2022	146.93	151.71	146.93	151.26	377,841	+4.13(+2.81%)
Apr 29, 2022	149.54	150.85	146.54	147.13	222,525	-3.49(-2.32%)
Apr 28, 2022	151.57	151.97	148.14	150.62	231,850	+0.79(+0.53%)
Apr 27, 2022	150.31	152.11	148.19	149.83	320,610	-0.94(-0.62%)
Apr 26, 2022	152.79	153.80	150.77	150.77	216,451	-3.50(-2.27%)
Apr 25, 2022	155.39	156.94	151.82	154.27	294,517	-2.69(-1.72%)
Apr 22, 2022	157.87	158.67	154.54	156.96	396,174	-0.96(-0.61%)
Apr 21, 2022	161.38	162.97	157.24	157.92	253,047	-1.70(-1.07%)
Apr 20, 2022	159.23	160.49	156.04	159.62	427,255	+0.14(+0.09%)
Apr 19, 2022	157.34	160.62	156.60	159.48	465,655	+1.06(+0.67%)
Apr 18, 2022	157.97	160.97	157.56	158.42	264,496	+0.52(+0.33%)
Apr 14, 2022	160.42	160.66	156.96	157.90	426,811	-2.69(-1.68%)
Apr 13, 2022	159.74	162.18	159.48	160.60	279,944	+0.85(+0.54%)
Apr 12, 2022	161.15	162.90	159.51	159.74	428,774	+0.38(+0.24%)
Apr 11, 2022	159.44	162.81	158.49	159.36	388,442	-1.31(-0.81%)
Apr 08, 2022	162.92	163.72	160.14	160.67	459,241	-1.66(-1.02%)
Apr 07, 2022	167.66	168.50	160.86	162.33	558,924	-5.64(-3.36%)
Apr 06, 2022	170.10	171.35	167.13	167.97	493,396	-3.38(-1.97%)
Apr 05, 2022	172.99	174.91	170.19	171.35	408,833	-1.64(-0.95%)
Apr 04, 2022	173.57	173.57	169.30	172.99	582,895	-0.70(-0.40%)
Apr 01, 2022	176.90	177.46	172.07	173.69	281,591	-1.36(-0.77%)
Mar 31, 2022	175.00	177.54	174.28	175.05	242,566	-0.03(-0.02%)
Mar 30, 2022	174.16	176.51	173.61	175.07	440,832	+1.38(+0.79%)
Mar 29, 2022	174.60	175.53	171.83	173.70	419,516	+0.01(+0.01%)
Mar 28, 2022	176.43	177.35	171.76	173.69	220,635	-2.58(-1.46%)
Mar 25, 2022	176.31	179.10	174.56	176.27	265,371	+0.27(+0.15%)
Mar 24, 2022	171.49	176.67	170.85	176.00	167,241	+3.84(+2.23%)
Mar 23, 2022	173.27	177.01	171.87	172.16	270,269	-2.01(-1.15%)
Mar 22, 2022	174.26	176.34	173.56	174.16	267,529	+0.44(+0.25%)
Mar 21, 2022	176.46	177.39	172.34	173.73	385,267	-1.67(-0.95%)
Mar 18, 2022	172.21	176.36	171.42	175.40	739,776	+0.22(+0.13%)
Mar 17, 2022	173.04	176.11	171.78	175.18	327,319	+0.84(+0.48%)
Mar 16, 2022	167.60	175.01	166.78	174.34	536,736	+7.40(+4.43%)
Mar 15, 2022	163.62	167.54	163.62	166.94	502,341	+3.54(+2.17%)
Mar 14, 2022	165.78	168.53	162.60	163.40	454,473	-1.38(-0.84%)
Mar 11, 2022	168.30	171.16	163.92	164.78	724,962	-3.06(-1.83%)
Mar 10, 2022	169.32	172.21	165.31	167.85	764,180	-3.08(-1.80%)
Mar 09, 2022	173.22	175.91	170.80	170.93	573,055	-0.63(-0.37%)
Mar 08, 2022	166.36	174.44	166.11	171.56	427,057	+5.35(+3.22%)
Mar 07, 2022	169.65	171.17	164.85	166.22	434,898	-3.92(-2.30%)
Mar 04, 2022	170.89	172.28	167.70	170.13	549,744	-2.62(-1.52%)
Mar 03, 2022	174.93	177.33	171.55	172.75	335,989	-3.41(-1.93%)
Mar 02, 2022	171.76	177.32	171.45	176.16	419,853	+5.34(+3.13%)

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.