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 )

166.40 -1.26 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2005 4.342 4.574 4.303 4.520 88,767 +0.19(+4.29%)
Apr 28, 2005 4.481 4.582 4.334 4.334 22,932 -0.21(-4.53%)
Apr 27, 2005 4.520 4.574 4.349 4.539 26,185 +0.00(+0.09%)
Apr 26, 2005 4.644 4.729 4.535 4.535 163,958 -0.09(-1.85%)
Apr 25, 2005 4.605 4.652 4.528 4.621 20,193 +0.07(+1.53%)
Apr 22, 2005 4.559 4.636 4.512 4.551 24,705 -0.02(-0.34%)
Apr 21, 2005 4.365 4.566 4.334 4.566 32,972 +0.24(+5.56%)
Apr 20, 2005 4.512 4.683 4.326 4.326 55,003 -0.27(-5.90%)
Apr 19, 2005 4.559 4.675 4.497 4.597 74,053 +0.02(+0.51%)
Apr 18, 2005 4.636 4.729 4.574 4.574 61,482 -0.02(-0.34%)
Apr 15, 2005 5.078 5.078 4.590 4.590 285,497 -0.45(-8.92%)
Apr 14, 2005 5.039 5.241 4.745 5.039 148,971 -0.02(-0.31%)
Apr 13, 2005 5.342 5.342 4.954 5.055 79,311 -0.24(-4.54%)
Apr 12, 2005 5.148 5.311 5.148 5.295 67,703 +0.10(+1.94%)
Apr 11, 2005 5.272 5.380 5.194 5.194 121,141 -0.13(-2.47%)
Apr 08, 2005 5.380 5.380 5.272 5.326 26,503 +0.05(+0.88%)
Apr 07, 2005 5.373 5.404 5.256 5.280 59,228 -0.09(-1.73%)
Apr 06, 2005 5.466 5.466 5.334 5.373 34,133 -0.05(-1.00%)
Apr 05, 2005 5.357 5.442 5.349 5.427 83,264 +0.05(+0.86%)
Apr 04, 2005 5.466 5.466 5.357 5.380 42,002 -0.02(-0.29%)
Apr 01, 2005 5.528 5.613 5.318 5.396 44,438 -0.07(-1.28%)
Mar 31, 2005 5.473 5.489 5.326 5.466 58,643 +0.05(+0.86%)
Mar 30, 2005 5.497 5.582 5.318 5.419 96,984 -0.07(-1.27%)
Mar 29, 2005 5.504 5.504 5.349 5.489 44,902 +0.04(+0.71%)
Mar 28, 2005 5.466 5.466 5.326 5.450 62,132 +0.00(+0.00%)
Mar 24, 2005 5.466 5.466 5.373 5.450 115,124 +0.06(+1.15%)
Mar 23, 2005 5.466 5.574 5.349 5.388 127,331 -0.13(-2.39%)
Mar 22, 2005 5.427 5.776 5.396 5.520 156,431 +0.12(+2.30%)
Mar 21, 2005 5.404 5.458 5.326 5.396 141,093 -0.02(-0.43%)
Mar 18, 2005 5.698 5.745 5.349 5.419 154,584 -0.19(-3.32%)
Mar 17, 2005 5.722 5.807 5.504 5.605 26,195 -0.02(-0.28%)
Mar 16, 2005 5.830 5.915 5.590 5.621 34,083 -0.28(-4.73%)
Mar 15, 2005 6.202 6.280 5.838 5.900 5,082 -0.19(-3.06%)
Mar 14, 2005 6.063 6.202 6.047 6.086 44,650 +0.06(+1.03%)
Mar 11, 2005 6.187 6.241 5.985 6.024 14,897 -0.14(-2.26%)
Mar 10, 2005 5.946 6.272 5.946 6.163 46,536 +0.20(+3.38%)
Mar 09, 2005 6.008 6.125 5.861 5.962 76,149 -0.04(-0.65%)
Mar 08, 2005 5.908 6.101 5.822 6.001 156,375 +0.07(+1.18%)
Mar 07, 2005 6.187 6.202 5.822 5.931 182,128 -0.25(-4.02%)
Mar 04, 2005 6.288 6.295 6.140 6.179 79,359 +0.05(+0.76%)
Mar 03, 2005 6.109 6.280 6.055 6.132 71,401 -0.13(-2.10%)
Mar 02, 2005 6.280 6.342 6.187 6.264 67,045 -0.05(-0.74%)
Mar 01, 2005 6.086 6.396 5.900 6.311 114,806 +0.19(+3.04%)
Feb 28, 2005 6.280 6.280 6.032 6.125 154,127 -0.16(-2.47%)
Feb 25, 2005 6.264 6.334 6.094 6.280 216,088 +0.02(+0.37%)
Feb 24, 2005 6.047 6.342 5.908 6.257 279,230 +0.17(+2.80%)
Feb 23, 2005 6.187 6.241 6.063 6.086 64,352 -0.06(-1.01%)
Feb 22, 2005 6.163 6.311 6.078 6.148 25,348 -0.06(-1.00%)
Feb 18, 2005 6.303 6.326 6.180 6.210 38,260 -0.03(-0.50%)
Feb 17, 2005 6.388 6.435 6.163 6.241 140,598 -0.16(-2.48%)
Feb 16, 2005 6.660 6.667 6.264 6.400 108,003 -0.30(-4.46%)
Feb 15, 2005 6.884 7.187 6.675 6.698 80,007 -0.02(-0.35%)
Feb 14, 2005 6.528 7.140 6.528 6.722 28,513 +0.17(+2.60%)
Feb 11, 2005 6.675 6.683 6.388 6.551 64,371 -0.25(-3.65%)
Feb 10, 2005 6.621 6.915 6.621 6.799 12,786 +0.13(+1.98%)
Feb 09, 2005 6.877 6.900 6.652 6.667 17,899 -0.16(-2.27%)
Feb 08, 2005 6.590 6.861 6.590 6.822 13,093 +0.08(+1.15%)
Feb 07, 2005 6.722 6.838 6.582 6.745 33,589 +0.09(+1.28%)
Feb 04, 2005 6.520 6.729 6.466 6.660 23,312 +0.19(+3.00%)
Feb 03, 2005 6.729 6.791 6.443 6.466 98,334 -0.16(-2.34%)
Feb 02, 2005 6.737 6.737 6.466 6.621 12,662 +0.00(+0.00%)
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.