NasdaqGS - Delayed Quote USD

Nexstar Media Group, Inc. (NXST)

165.25 +3.29 (+2.03%)
At close: April 19 at 4:00 PM EDT
164.07 -1.18 (-0.71%)
After hours: April 19 at 7:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 162.27 165.51 160.00 165.25 165.25 188,200
Apr 18, 2024 159.99 163.97 159.68 161.96 161.96 216,300
Apr 17, 2024 160.53 161.40 158.50 158.87 158.87 210,400
Apr 16, 2024 159.63 160.23 156.89 159.05 159.05 197,500
Apr 15, 2024 160.50 162.79 159.19 159.87 159.87 269,100
Apr 12, 2024 162.19 162.75 159.46 159.78 159.78 255,200
Apr 11, 2024 162.95 164.91 161.95 163.16 163.16 230,500
Apr 10, 2024 166.20 166.20 160.79 162.95 162.95 268,400
Apr 9, 2024 165.87 169.27 164.76 169.07 169.07 204,600
Apr 8, 2024 167.89 169.51 165.49 165.83 165.83 196,200
Apr 5, 2024 167.88 169.32 166.80 167.46 167.46 196,900
Apr 4, 2024 171.34 173.28 168.05 168.26 168.26 159,600
Apr 3, 2024 168.40 170.35 166.60 169.88 169.88 198,300
Apr 2, 2024 169.19 170.93 166.95 167.98 167.98 207,500
Apr 1, 2024 172.99 172.99 167.91 170.13 170.13 230,900
Mar 28, 2024 171.89 173.34 171.40 172.29 172.29 166,400
Mar 27, 2024 170.00 172.23 169.73 171.89 171.89 221,100
Mar 26, 2024 168.39 169.36 167.24 168.74 168.74 198,500
Mar 25, 2024 166.03 168.54 166.03 167.16 167.16 202,000
Mar 22, 2024 167.50 167.62 163.23 164.76 164.76 299,600
Mar 21, 2024 168.00 168.63 164.67 167.51 167.51 299,300
Mar 20, 2024 164.01 167.42 161.95 166.82 166.82 327,600
Mar 19, 2024 159.16 165.16 159.16 164.05 164.05 373,800
Mar 18, 2024 162.00 162.48 157.75 159.45 159.45 502,100
Mar 15, 2024 166.28 168.66 163.07 163.46 163.46 2,642,200
Mar 14, 2024 168.95 168.95 163.92 166.52 166.52 333,400
Mar 13, 2024 165.35 169.90 165.35 169.35 169.35 416,500
Mar 12, 2024 166.11 166.54 164.44 165.37 165.37 311,300
Mar 11, 2024 162.17 167.23 162.17 165.83 165.83 403,700
Mar 8, 2024 162.86 165.34 161.86 163.50 163.50 363,200
Mar 7, 2024 161.50 163.45 161.27 162.45 162.45 514,300
Mar 6, 2024 161.99 166.25 160.13 160.65 160.65 620,300
Mar 5, 2024 155.50 160.69 154.82 157.31 157.31 365,000
Mar 4, 2024 163.67 163.99 155.79 156.10 156.10 589,200
Mar 1, 2024 166.87 167.16 162.64 163.69 163.69 268,100
Feb 29, 2024 165.63 173.62 165.63 166.17 166.17 399,200
Feb 28, 2024 160.00 165.78 159.54 164.81 164.81 472,400
Feb 27, 2024 161.72 164.50 161.04 162.40 162.40 489,400
Feb 26, 2024 162.94 164.46 160.48 160.56 160.56 485,300
Feb 23, 2024 169.56 170.05 162.78 163.69 163.69 601,200
Feb 22, 2024 170.19 171.40 168.99 170.27 170.27 260,600
Feb 21, 2024 169.10 170.80 166.59 170.19 170.19 322,500
Feb 20, 2024 171.88 172.84 168.36 170.14 170.14 464,500
Feb 16, 2024 172.27 174.86 171.66 173.77 173.77 405,900
Feb 15, 2024 170.05 174.10 170.05 173.87 173.87 335,000
Feb 14, 2024 167.04 170.03 164.53 169.89 169.89 405,400
Feb 13, 2024 162.93 166.92 160.64 164.34 164.34 414,900
Feb 12, 2024 163.80 169.45 163.74 168.97 168.97 433,400
Feb 9, 2024 161.30 166.82 161.27 162.72 162.72 513,700
Feb 8, 2024 1.69 Dividend
Feb 8, 2024 158.13 161.18 154.17 160.88 160.88 567,400
Feb 7, 2024 173.26 173.26 155.23 159.31 157.62 761,600
Feb 6, 2024 171.08 173.95 171.08 172.92 171.09 165,000
Feb 5, 2024 174.66 174.67 170.91 171.57 169.75 224,300
Feb 2, 2024 177.43 178.44 175.46 176.73 174.86 194,800
Feb 1, 2024 179.02 181.01 172.86 178.50 176.61 213,300
Jan 31, 2024 180.23 183.68 177.65 177.71 175.82 286,400
Jan 30, 2024 179.33 180.52 178.53 180.17 178.26 174,600
Jan 29, 2024 179.40 181.39 178.75 179.96 178.05 191,900
Jan 26, 2024 178.32 180.80 177.59 180.63 178.71 231,000
Jan 25, 2024 174.92 177.55 174.49 176.73 174.86 211,600
Jan 24, 2024 176.70 176.70 171.30 172.00 170.18 252,500
Jan 23, 2024 178.76 180.00 173.50 173.57 171.73 254,500
Jan 22, 2024 173.90 177.79 173.90 176.41 174.54 237,100
Jan 19, 2024 168.43 172.83 166.58 172.53 170.70 158,400
Jan 18, 2024 168.97 169.00 166.72 167.40 165.62 233,000
Jan 17, 2024 166.47 170.46 165.59 167.57 165.79 310,500
Jan 16, 2024 170.82 171.78 168.54 169.38 167.58 380,100
Jan 12, 2024 172.79 174.06 170.82 171.82 170.00 339,400
Jan 11, 2024 171.34 172.22 168.36 172.04 170.21 241,600
Jan 10, 2024 172.32 172.69 169.14 170.75 168.94 298,500
Jan 9, 2024 170.67 172.56 169.89 172.29 170.46 325,900
Jan 8, 2024 160.84 172.71 159.84 172.12 170.29 450,100
Jan 5, 2024 157.80 162.23 157.54 160.12 158.42 363,100
Jan 4, 2024 157.40 158.95 155.75 158.51 156.83 237,600
Jan 3, 2024 157.53 159.13 155.80 156.73 155.07 196,600
Jan 2, 2024 156.12 161.90 154.98 160.22 158.52 280,600
Dec 29, 2023 158.31 159.77 154.82 156.75 155.09 205,700
Dec 28, 2023 156.74 160.26 156.74 158.87 157.18 130,300
Dec 27, 2023 158.71 159.55 156.52 157.28 155.61 182,700
Dec 26, 2023 156.34 159.15 155.00 158.31 156.63 186,900
Dec 22, 2023 160.18 160.73 155.40 156.98 155.31 205,800
Dec 21, 2023 157.10 160.08 155.22 159.37 157.68 188,600
Dec 20, 2023 159.54 160.03 155.41 155.72 154.07 247,800
Dec 19, 2023 157.25 159.87 157.25 159.54 157.85 266,500
Dec 18, 2023 155.89 159.45 155.21 156.50 154.84 375,500
Dec 15, 2023 156.89 157.15 151.52 154.63 152.99 1,184,400
Dec 14, 2023 153.70 162.06 153.70 157.88 156.21 815,600
Dec 13, 2023 143.31 152.10 142.25 151.44 149.83 477,400
Dec 12, 2023 146.52 146.52 143.00 143.93 142.40 298,200
Dec 11, 2023 147.51 147.51 144.27 146.39 144.84 242,600
Dec 8, 2023 141.83 149.09 141.56 148.63 147.05 391,700
Dec 7, 2023 142.72 144.78 141.86 142.39 140.88 247,500
Dec 6, 2023 144.09 145.70 141.56 141.79 140.29 233,300
Dec 5, 2023 147.81 148.40 141.38 142.29 140.78 308,600
Dec 4, 2023 148.30 151.31 147.68 148.86 147.28 231,600
Dec 1, 2023 142.00 149.21 141.45 149.12 147.54 361,800
Nov 30, 2023 144.88 145.50 141.77 141.93 140.42 256,700
Nov 29, 2023 144.25 145.47 142.24 144.66 143.13 313,900
Nov 28, 2023 145.37 145.61 141.64 142.91 141.39 380,300
Nov 27, 2023 148.35 149.98 146.06 146.13 144.58 382,900
Nov 24, 2023 149.29 150.49 148.91 149.88 148.29 73,100
Nov 22, 2023 150.39 151.89 148.30 149.44 147.85 193,800
Nov 21, 2023 150.64 151.05 149.55 149.64 148.05 194,700
Nov 20, 2023 149.89 152.73 148.00 151.17 149.57 271,000
Nov 17, 2023 149.52 151.12 148.61 149.89 148.30 355,800
Nov 16, 2023 149.29 150.44 145.42 147.33 145.77 372,700
Nov 15, 2023 149.14 151.76 148.74 149.48 147.89 309,400
Nov 14, 2023 148.76 150.48 148.00 148.97 147.39 476,000
Nov 13, 2023 145.85 146.43 140.92 143.71 142.19 424,100
Nov 10, 2023 144.73 146.56 143.10 146.34 144.79 243,500
Nov 9, 2023 1.35 Dividend
Nov 9, 2023 146.63 147.40 142.54 144.24 142.71 350,800
Nov 8, 2023 146.93 153.20 141.06 147.40 144.50 635,000
Nov 7, 2023 154.32 154.39 150.57 151.46 148.48 443,400
Nov 6, 2023 156.45 156.77 152.97 153.80 150.77 431,700
Nov 3, 2023 154.79 158.95 154.79 156.84 153.75 288,100
Nov 2, 2023 142.89 151.29 142.89 150.97 148.00 429,700
Nov 1, 2023 139.68 141.00 137.68 140.44 137.68 332,100
Oct 31, 2023 138.23 141.12 138.23 140.08 137.32 223,000
Oct 30, 2023 136.84 138.91 136.13 137.94 135.23 138,800
Oct 27, 2023 136.96 139.63 135.24 135.50 132.83 210,700
Oct 26, 2023 137.31 138.62 133.56 136.45 133.77 267,200
Oct 25, 2023 139.64 140.92 137.37 137.76 135.05 266,200
Oct 24, 2023 140.28 142.46 139.81 140.79 138.02 238,000
Oct 23, 2023 139.40 141.78 138.02 139.17 136.43 238,100
Oct 20, 2023 142.89 143.08 140.38 140.47 137.71 228,300
Oct 19, 2023 143.51 145.19 142.13 142.86 140.05 206,100
Oct 18, 2023 145.90 146.55 143.18 143.27 140.45 191,800
Oct 17, 2023 144.31 149.00 144.25 147.17 144.28 282,800
Oct 16, 2023 141.98 146.13 141.32 145.13 142.28 246,600
Oct 13, 2023 139.78 141.28 139.42 140.51 137.75 195,300
Oct 12, 2023 142.74 143.15 138.86 139.47 136.73 251,000
Oct 11, 2023 142.65 144.81 141.79 142.73 139.92 214,900
Oct 10, 2023 139.16 143.32 139.06 142.74 139.93 280,300
Oct 9, 2023 136.11 139.73 133.95 138.48 135.76 239,900
Oct 6, 2023 132.96 136.76 132.30 136.02 133.34 265,000
Oct 5, 2023 135.01 135.59 133.08 133.75 131.12 203,500
Oct 4, 2023 135.79 137.63 132.67 135.22 132.56 273,800
Oct 3, 2023 139.44 139.89 135.15 135.64 132.97 324,900
Oct 2, 2023 143.32 143.39 139.89 140.71 137.94 258,800
Sep 29, 2023 141.62 144.34 141.50 143.37 140.55 382,500
Sep 28, 2023 139.99 142.00 139.23 140.64 137.87 307,700
Sep 27, 2023 137.87 140.59 137.74 139.81 137.06 354,400
Sep 26, 2023 135.75 139.09 135.72 137.20 134.50 338,800
Sep 25, 2023 138.92 139.79 136.28 136.96 134.27 344,900
Sep 22, 2023 143.77 143.90 138.75 139.72 136.97 408,300
Sep 21, 2023 141.49 145.96 139.33 143.70 140.87 594,200
Sep 20, 2023 151.15 152.14 141.88 141.96 139.17 1,006,200
Sep 19, 2023 149.77 152.08 147.46 150.98 148.01 506,500
Sep 18, 2023 152.35 153.00 148.43 150.07 147.12 584,800
Sep 15, 2023 157.32 159.48 151.79 152.04 149.05 1,729,100
Sep 14, 2023 151.17 166.92 151.17 157.85 154.75 1,401,700
Sep 13, 2023 147.94 150.27 145.20 149.61 146.67 783,600
Sep 12, 2023 142.98 148.02 141.98 147.25 144.35 956,100
Sep 11, 2023 134.72 144.87 134.72 142.98 140.17 1,394,600
Sep 8, 2023 134.66 134.93 133.09 133.93 131.30 679,800
Sep 7, 2023 139.40 140.53 133.32 133.65 131.02 1,131,200
Sep 6, 2023 139.24 142.68 138.95 140.95 138.18 785,600
Sep 5, 2023 142.96 144.45 140.00 140.23 137.47 947,300
Sep 1, 2023 161.48 162.26 140.82 141.50 138.72 1,800,700
Aug 31, 2023 166.03 166.64 162.48 162.80 159.60 203,400
Aug 30, 2023 165.10 167.04 163.66 165.99 162.73 314,500
Aug 29, 2023 160.55 165.16 159.59 164.62 161.38 238,200
Aug 28, 2023 157.30 161.22 157.30 160.06 156.91 190,800
Aug 25, 2023 159.13 160.19 156.98 157.08 153.99 210,900
Aug 24, 2023 155.80 159.86 155.80 158.31 155.20 321,400
Aug 23, 2023 157.13 158.08 156.35 156.72 153.64 240,400
Aug 22, 2023 160.75 161.90 155.75 156.82 153.74 284,500
Aug 21, 2023 157.56 161.57 157.22 161.00 157.83 247,300
Aug 18, 2023 156.46 159.24 156.35 157.61 154.51 244,900
Aug 17, 2023 156.38 158.22 155.36 157.73 154.63 268,400
Aug 16, 2023 160.99 162.46 156.41 156.56 153.48 274,000
Aug 15, 2023 160.16 162.54 159.17 161.84 158.66 286,200
Aug 14, 2023 163.59 163.59 159.50 162.09 158.90 412,200
Aug 11, 2023 164.26 165.89 163.53 164.75 161.51 330,800
Aug 10, 2023 165.19 167.65 164.35 165.43 162.18 249,900
Aug 9, 2023 1.35 Dividend
Aug 9, 2023 175.14 175.14 165.04 165.19 161.94 559,800
Aug 8, 2023 177.00 182.86 174.43 176.73 171.93 558,700
Aug 7, 2023 183.14 186.88 181.04 184.13 179.13 650,300
Aug 4, 2023 175.27 182.18 175.27 181.73 176.79 318,800
Aug 3, 2023 179.25 179.27 175.24 175.54 170.77 302,700
Aug 2, 2023 181.17 182.30 179.29 179.91 175.02 246,800
Aug 1, 2023 185.99 186.63 181.84 182.19 177.24 245,200
Jul 31, 2023 182.53 187.32 182.53 186.72 181.65 239,200
Jul 28, 2023 181.94 184.13 181.94 182.41 177.46 162,600
Jul 27, 2023 183.00 184.28 180.00 180.28 175.38 211,900
Jul 26, 2023 181.34 183.41 180.92 181.78 176.84 220,800
Jul 25, 2023 179.82 183.69 179.80 181.04 176.12 191,700
Jul 24, 2023 180.60 182.34 180.03 180.68 175.77 164,000
Jul 21, 2023 183.65 183.65 180.16 180.33 175.43 198,900
Jul 20, 2023 182.50 183.96 181.18 183.45 178.47 211,800
Jul 19, 2023 183.87 185.62 181.44 182.04 177.10 245,800
Jul 18, 2023 176.49 183.79 176.49 183.05 178.08 300,500
Jul 17, 2023 175.47 177.72 174.04 175.92 171.14 170,800
Jul 14, 2023 178.51 179.94 174.38 175.00 170.25 207,600
Jul 13, 2023 178.04 180.32 176.17 178.48 173.63 217,700
Jul 12, 2023 178.00 178.00 175.88 176.96 172.15 168,300
Jul 11, 2023 174.06 176.18 173.27 175.09 170.33 306,400
Jul 10, 2023 170.34 174.49 170.28 172.46 167.78 283,200
Jul 7, 2023 167.87 171.68 167.87 170.33 165.70 342,200
Jul 6, 2023 165.08 167.69 164.46 167.52 162.97 195,100
Jul 5, 2023 165.47 167.46 163.03 167.17 162.63 250,300
Jul 3, 2023 167.30 168.54 165.02 167.12 162.58 228,200
Jun 30, 2023 169.80 169.90 166.02 166.55 162.03 250,400
Jun 29, 2023 165.79 169.31 165.42 169.17 164.58 210,200
Jun 28, 2023 167.16 167.16 162.69 166.00 161.49 226,900
Jun 27, 2023 164.22 168.65 163.27 167.89 163.33 198,500
Jun 26, 2023 158.75 165.55 158.19 164.49 160.02 298,500
Jun 23, 2023 158.83 160.47 157.65 158.17 153.87 527,300
Jun 22, 2023 162.67 162.67 159.00 159.85 155.51 249,300
Jun 21, 2023 162.00 164.77 160.98 162.63 158.21 341,200
Jun 20, 2023 164.16 164.16 160.63 162.48 158.07 348,200
Jun 16, 2023 167.01 168.00 163.97 165.03 160.55 752,100
Jun 15, 2023 165.86 167.19 164.40 166.90 162.37 286,900
Jun 14, 2023 168.70 171.22 165.23 166.06 161.55 273,100
Jun 13, 2023 167.59 170.43 167.59 168.30 163.73 265,900
Jun 12, 2023 165.51 168.08 164.75 167.62 163.07 223,800
Jun 9, 2023 168.49 169.07 165.13 165.51 161.02 208,800
Jun 8, 2023 166.74 169.09 164.27 168.33 163.76 301,800
Jun 7, 2023 162.23 167.67 162.10 166.61 162.09 342,000
Jun 6, 2023 155.88 161.42 155.30 161.26 156.88 296,300
Jun 5, 2023 156.77 157.98 155.94 156.77 152.51 272,300
Jun 2, 2023 154.01 158.44 154.01 157.67 153.39 264,500
Jun 1, 2023 150.90 153.64 149.57 152.27 148.13 300,900
May 31, 2023 151.75 152.74 148.00 150.92 146.82 483,700
May 30, 2023 152.90 153.89 152.01 152.61 148.47 378,600
May 26, 2023 152.27 153.24 151.61 152.52 148.38 334,300
May 25, 2023 154.84 155.86 150.99 151.81 147.69 368,300
May 24, 2023 158.24 159.54 155.11 155.57 151.34 318,000
May 23, 2023 160.01 161.64 158.85 158.90 154.58 283,000
May 22, 2023 161.06 161.99 160.03 160.63 156.27 197,700
May 19, 2023 164.00 164.00 159.16 160.30 155.95 245,600
May 18, 2023 163.22 164.83 160.30 163.12 158.69 240,800
May 17, 2023 160.51 164.40 159.79 163.28 158.85 250,300
May 16, 2023 160.80 160.80 157.53 159.17 154.85 320,900
May 15, 2023 160.21 162.29 160.20 161.45 157.07 278,400
May 12, 2023 158.09 160.13 156.57 159.79 155.45 320,800
May 11, 2023 1.35 Dividend
May 11, 2023 158.47 159.31 155.39 157.18 152.91 421,300
May 10, 2023 164.36 167.32 157.60 160.01 154.35 438,800
May 9, 2023 166.02 171.09 163.93 164.20 158.39 416,400
May 8, 2023 165.68 169.39 165.36 166.01 160.14 353,600
May 5, 2023 158.51 165.63 158.03 164.26 158.45 291,600
May 4, 2023 163.48 163.48 156.39 156.59 151.05 246,300
May 3, 2023 168.74 170.62 165.00 165.20 159.36 254,800
May 2, 2023 172.00 172.03 163.34 167.52 161.60 353,300
May 1, 2023 174.11 176.02 172.40 173.57 167.43 181,900
Apr 28, 2023 172.62 175.90 172.62 173.45 167.32 252,600
Apr 27, 2023 169.86 172.84 168.90 172.77 166.66 171,900
Apr 26, 2023 170.20 171.73 168.62 169.39 163.40 188,700
Apr 25, 2023 172.31 173.87 169.62 170.44 164.41 216,600
Apr 24, 2023 172.84 176.04 172.61 174.05 167.89 203,600
Apr 21, 2023 175.64 175.66 172.19 172.71 166.60 220,300
Apr 20, 2023 175.12 177.49 175.01 175.64 169.43 252,600

Related Tickers

SBGI Sinclair, Inc.
12.35
+2.07%
 
LGF-A Lions Gate Entertainment Corp.
10.31
+2.59%
 
NWSA News Corporation
24.02
-0.04%
 
LGF-B Lions Gate Entertainment Corp.
9.57
+2.79%
 
WMG Warner Music Group Corp.
32.97
-0.42%
 
LLYVK Liberty Live Group
37.27
+2.36%
 
AMCX AMC Networks Inc.
10.92
+3.02%
 
IMAX IMAX Corporation
17.13
+0.12%
 
FOXA Fox Corporation
31.39
+2.01%
 
FOX Fox Corporation
28.87
+2.05%