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 )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2004 9.190 9.229 8.995 9.174 123,779 +0.07(+0.77%)
Mar 31, 2004 8.723 9.213 8.543 9.104 249,485 +0.38(+4.37%)
Mar 30, 2004 8.473 8.878 8.357 8.723 143,040 +0.24(+2.85%)
Mar 29, 2004 8.567 8.878 8.481 8.481 207,626 -0.09(-1.00%)
Mar 26, 2004 8.496 8.793 8.450 8.567 341,678 +0.23(+2.80%)
Mar 25, 2004 8.948 8.995 8.279 8.333 458,396 -0.79(-8.63%)
Mar 24, 2004 9.346 9.440 9.019 9.120 192,731 -0.30(-3.14%)
Mar 23, 2004 9.673 9.698 9.330 9.416 24,781 -0.16(-1.63%)
Mar 22, 2004 9.813 9.813 9.525 9.571 6,420 -0.12(-1.29%)
Mar 19, 2004 9.735 9.735 9.595 9.696 24,653 +0.04(+0.40%)
Mar 18, 2004 9.642 9.922 9.540 9.657 56,368 -0.08(-0.80%)
Mar 17, 2004 9.735 9.828 9.626 9.735 17,976 +0.05(+0.56%)
Mar 16, 2004 9.828 9.930 9.618 9.681 36,979 +0.06(+0.65%)
Mar 15, 2004 10.000 10.000 9.610 9.618 50,590 -0.29(-2.91%)
Mar 12, 2004 10.03 10.20 9.790 9.906 39,933 -0.02(-0.24%)
Mar 11, 2004 10.10 10.10 9.734 9.930 54,442 -0.16(-1.54%)
Mar 10, 2004 10.01 10.11 9.992 10.09 73,702 +0.07(+0.70%)
Mar 09, 2004 10.08 10.12 10.000 10.02 87,570 -0.10(-1.00%)
Mar 08, 2004 10.11 10.16 10.05 10.12 29,275 +0.10(+1.01%)
Mar 05, 2004 10.12 10.12 9.945 10.02 16,692 -0.07(-0.70%)
Mar 04, 2004 10.12 10.16 10.09 10.09 27,734 -0.02(-0.23%)
Mar 03, 2004 10.05 10.18 10.04 10.11 33,256 +0.14(+1.41%)
Mar 02, 2004 10.21 10.21 9.930 9.969 589,238 -0.16(-1.54%)
Mar 01, 2004 10.01 10.23 10.01 10.12 42,629 +0.11(+1.09%)
Feb 27, 2004 10.23 10.28 9.657 10.02 129,044 -0.19(-1.83%)
Feb 26, 2004 10.16 10.20 10.08 10.20 46,096 +0.04(+0.38%)
Feb 25, 2004 9.969 10.17 9.969 10.16 160,374 +0.17(+1.72%)
Feb 24, 2004 10.30 10.32 9.984 9.992 109,270 -0.38(-3.69%)
Feb 23, 2004 10.41 10.47 10.36 10.37 250,512 -0.06(-0.59%)
Feb 20, 2004 10.40 10.54 10.37 10.44 27,349 -0.00(-0.01%)
Feb 19, 2004 10.51 10.51 10.41 10.44 360,682 +0.01(+0.08%)
Feb 18, 2004 10.51 10.51 10.42 10.43 36,209 -0.09(-0.81%)
Feb 17, 2004 9.992 10.59 9.992 10.51 117,744 +0.00(+0.00%)
Feb 13, 2004 10.59 10.63 10.46 10.51 41,859 -0.12(-1.10%)
Feb 12, 2004 10.59 10.67 10.55 10.63 106,959 +0.04(+0.37%)
Feb 11, 2004 10.14 10.98 10.14 10.59 141,499 +0.30(+2.95%)
Feb 10, 2004 9.945 10.48 9.875 10.29 311,760 +0.34(+3.45%)
Feb 09, 2004 9.969 10.09 9.860 9.945 100,667 -0.02(-0.16%)
Feb 06, 2004 9.945 9.969 9.696 9.961 43,913 +0.05(+0.47%)
Feb 05, 2004 10.10 10.21 9.665 9.914 257,960 -0.21(-2.08%)
Feb 04, 2004 10.19 10.32 10.10 10.12 53,286 -0.19(-1.87%)
Feb 03, 2004 10.47 10.48 10.16 10.32 67,411 -0.10(-0.99%)
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.