Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexstar Media Group Inc (NQ: NXST )

161.42 -0.76 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.333 8.699 8.333 8.645 50,975 +0.26(+3.06%)
Jun 29, 2004 8.505 8.575 8.045 8.388 58,551 +0.05(+0.56%)
Jun 28, 2004 8.302 8.715 8.045 8.341 234,719 -0.12(-1.38%)
Jun 25, 2004 8.808 9.104 6.733 8.458 819,848 -0.45(-5.07%)
Jun 24, 2004 8.871 9.034 8.793 8.909 20,544 -0.16(-1.80%)
Jun 23, 2004 8.808 9.151 8.800 9.073 87,441 +0.36(+4.11%)
Jun 22, 2004 8.652 8.824 8.637 8.715 75,115 +0.22(+2.57%)
Jun 21, 2004 8.598 8.676 8.497 8.497 30,302 -0.10(-1.18%)
Jun 18, 2004 8.388 8.684 8.325 8.598 50,205 +0.24(+2.89%)
Jun 17, 2004 8.388 8.419 8.357 8.357 22,598 -0.04(-0.46%)
Jun 16, 2004 8.411 8.489 8.248 8.395 49,306 -0.02(-0.19%)
Jun 15, 2004 8.489 8.489 8.178 8.411 48,022 -0.03(-0.37%)
Jun 14, 2004 8.427 8.606 8.255 8.442 36,979 +0.07(+0.84%)
Jun 10, 2004 8.520 8.606 8.232 8.372 50,590 -0.15(-1.74%)
Jun 09, 2004 8.286 8.715 8.286 8.520 26,065 +0.11(+1.30%)
Jun 08, 2004 8.590 8.590 8.224 8.411 26,450 -0.29(-3.31%)
Jun 07, 2004 8.723 8.762 8.489 8.699 93,348 +0.02(+0.18%)
Jun 04, 2004 8.482 8.808 8.481 8.684 152,670 +0.05(+0.54%)
Jun 03, 2004 8.808 8.847 8.395 8.637 210,194 -0.26(-2.97%)
Jun 02, 2004 8.886 8.995 8.691 8.902 271,827 -0.04(-0.44%)
Jun 01, 2004 8.980 8.980 8.816 8.941 133,923 -0.16(-1.80%)
May 28, 2004 8.847 9.112 8.777 9.104 169,747 +0.27(+3.09%)
May 27, 2004 8.652 8.956 8.567 8.832 119,670 +0.09(+0.98%)
May 26, 2004 8.987 9.221 8.668 8.746 149,717 -0.02(-0.18%)
May 25, 2004 8.232 8.762 7.780 8.762 317,667 +0.50(+6.03%)
May 24, 2004 8.209 8.310 8.170 8.263 37,493 +0.02(+0.19%)
May 21, 2004 8.061 8.621 8.053 8.248 89,239 +0.21(+2.62%)
May 20, 2004 8.006 8.084 7.866 8.037 49,691 +0.00(+0.00%)
May 19, 2004 8.193 8.193 7.983 8.037 37,236 -0.10(-1.24%)
May 18, 2004 8.193 8.286 8.029 8.138 39,162 +0.12(+1.46%)
May 17, 2004 8.177 8.177 7.944 8.022 33,256 -0.16(-2.00%)
May 14, 2004 8.520 8.520 8.154 8.185 45,069 -0.34(-4.02%)
May 13, 2004 8.575 8.987 8.489 8.528 99,511 -0.07(-0.82%)
May 12, 2004 8.676 8.871 8.543 8.598 133,281 +0.03(+0.36%)
May 11, 2004 8.590 8.894 8.567 8.567 105,931 +0.08(+0.92%)
May 10, 2004 8.808 8.808 8.333 8.489 171,545 -0.31(-3.54%)
May 07, 2004 9.151 9.774 8.800 8.800 304,313 -0.49(-5.28%)
May 06, 2004 9.385 9.610 9.190 9.291 32,100 -0.06(-0.67%)
May 05, 2004 9.166 9.361 9.143 9.353 8,859 +0.16(+1.69%)
May 04, 2004 9.470 9.470 8.956 9.198 43,271 -0.24(-2.56%)
May 03, 2004 9.735 9.735 9.361 9.439 63,430 -0.15(-1.54%)
Apr 30, 2004 9.494 9.649 9.385 9.587 34,411 +0.08(+0.82%)
Apr 29, 2004 9.159 9.533 9.159 9.509 86,799 +0.16(+1.75%)
Apr 28, 2004 9.813 10.26 9.151 9.346 96,943 -0.26(-2.68%)
Apr 27, 2004 9.649 9.774 9.470 9.603 39,419 +0.12(+1.31%)
Apr 26, 2004 9.751 9.751 9.439 9.478 23,754 -0.06(-0.65%)
Apr 23, 2004 9.540 9.875 9.229 9.540 120,698 -0.19(-2.00%)
Apr 22, 2004 9.462 9.969 8.800 9.735 30,688 +0.08(+0.81%)
Apr 21, 2004 9.424 9.704 9.424 9.657 36,594 +0.03(+0.32%)
Apr 20, 2004 9.658 10.05 9.424 9.626 262,325 -0.19(-1.98%)
Apr 19, 2004 9.790 9.860 9.790 9.821 18,361 +0.09(+0.88%)
Apr 16, 2004 9.462 9.774 9.462 9.735 120,312 +0.18(+1.87%)
Apr 15, 2004 9.719 9.774 9.556 9.556 74,216 -0.12(-1.21%)
Apr 14, 2004 9.533 9.719 9.416 9.673 89,881 +0.14(+1.47%)
Apr 13, 2004 9.462 9.673 9.392 9.533 29,789 +0.10(+1.07%)
Apr 12, 2004 9.377 9.455 9.377 9.431 16,435 +0.19(+2.02%)
Apr 08, 2004 9.385 9.400 9.237 9.244 25,166 -0.11(-1.17%)
Apr 07, 2004 9.353 9.361 9.237 9.353 17,591 +0.02(+0.25%)
Apr 06, 2004 9.252 9.353 9.237 9.330 20,672 +0.08(+0.84%)
Apr 05, 2004 9.166 9.314 9.166 9.252 48,664 +0.14(+1.54%)
Apr 02, 2004 9.190 9.190 9.034 9.112 95,017 -0.06(-0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.