Nexstar Media Group Inc (NXST)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.77 | 5.18474726574 | 169.15 | 181.13 | 166.23 | 626936 | 172.72490417 | CS |
| 4 | 25.81 | 16.967983696 | 152.11 | 181.13 | 146.04 | 497706 | 161.86754627 | CS |
| 12 | 15.31 | 9.415165119 | 162.61 | 181.13 | 146.04 | 396044 | 159.02701936 | CS |
| 26 | 14.89 | 9.13328835184 | 163.03 | 191.8553 | 146.04 | 350685 | 164.10357945 | CS |
| 52 | 14.82 | 9.08645003066 | 163.1 | 191.8553 | 146.04 | 337140 | 164.62948681 | CS |
| 156 | -4.39 | -2.4079863968 | 182.31 | 217.76 | 132.3 | 360926 | 168.05572173 | CS |
| 260 | 91.24 | 105.260729119 | 86.68 | 217.76 | 43.37 | 391412 | 144.43932925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 177.85 | 5.26 | 3.05 | 173.07 | 178.68 | 172.55 | 609979 |
| 1741304100 | 172.59 | 2.96 | 1.74 | 167.84 | 172.845 | 166.79499 | 632426 |
| 1741217700 | 169.63 | -0.12 | -0.07 | 169.94 | 171.165 | 166.22999 | 444540 |
| 1741131300 | 169.75 | -3.21 | -1.86 | 173.22 | 173.45 | 166.89009 | 624745 |
| 1741044900 | 172.96 | 3.81 | 2.25 | 169.15 | 173.11 | 168.6265 | 822989 |
| 1740785700 | 169.15 | 6.57 | 4.04 | 163.54 | 171.95 | 163.54 | 1153388 |
| 1740699300 | 162.58 | 16.24 | 11.10 | 163 | 169.8 | 156.5101 | 1217662 |
| 1740612900 | 146.34 | -2.89 | -1.94 | 149.44999 | 152.01499 | 146.04 | 547164 |
| 1740526500 | 149.22999 | -1.36 | -0.90 | 150.97 | 152.75 | 147.96 | 366407 |
| 1740440100 | 150.59 | 1.03 | 0.69 | 149.55 | 152.925 | 147.13 | 338404 |
| 1740180900 | 149.56 | -5.02 | -3.25 | 156.05 | 157.09 | 148.94999 | 447825 |
| 1740094500 | 154.58 | 0.24 | 0.16 | 153.75 | 154.955 | 152.33 | 254250 |
| 1740008100 | 154.34 | -0.15 | -0.10 | 153.56 | 155.69 | 153.18 | 241714 |
| 1739921700 | 154.49 | 1.15 | 0.75 | 152.56 | 154.8827 | 151.52 | 276215 |
| 1739576100 | 153.34 | 2.58 | 1.71 | 151.58 | 154.6225 | 151.1 | 278985 |
| 1739489700 | 150.76 | 1.01 | 0.67 | 149.75 | 151.27 | 149.47999 | 390864 |
| 1739403300 | 149.75 | -3.31 | -2.16 | 149.74 | 151.284 | 149.60499 | 240738 |
| 1739316900 | 153.06 | 1.6 | 1.06 | 150.61 | 153.4977 | 150.61 | 258666 |
| 1739230500 | 151.46 | 0.06 | 0.04 | 152.11 | 152.66999 | 149.53 | 309452 |
| 1738971300 | 151.4 | -0.25 | -0.16 | 152.37 | 153.06 | 150.94 | 367348 |
| 1738884900 | 151.65 | -2.2 | -1.43 | 154.35 | 155.55 | 151.4 | 212124 |
| 1738798500 | 153.85 | -0.04 | -0.03 | 153.66999 | 154.93 | 152.9768 | 215554 |
| 1738712100 | 153.88999 | 1.66 | 1.09 | 152.91 | 154.655 | 152.25 | 264147 |
| 1738625700 | 152.22999 | -0.99 | -0.65 | 150.1 | 154.07499 | 149.25 | 247757 |
| 1738366500 | 153.22 | -3.67 | -2.34 | 156.71 | 158.01499 | 152.13999 | 389695 |
| 1738280100 | 156.88999 | 0.06 | 0.04 | 157.37 | 157.945 | 155.94999 | 279708 |
| 1738193700 | 156.83 | -0.4 | -0.25 | 159.58 | 159.58 | 155.03 | 300233 |
| 1738107300 | 157.22999 | -0.19 | -0.12 | 157.18 | 158.07 | 156.47 | 221187 |
| 1738020900 | 157.41999 | -0.3 | -0.19 | 158.63 | 160.15 | 157.16999 | 335831 |
| 1737761700 | 157.72 | 3.02 | 1.95 | 156.59 | 159.2529 | 156.03 | 242018 |
| 1737675300 | 154.69999 | 0 | 0.00 | 154.69999 | 154.69999 | 154.69999 | 0 |
| 1737588900 | 154.69999 | 1.13 | 0.74 | 152.82 | 156.5 | 152.01 | 217086 |
| 1737502500 | 153.57 | 0.71 | 0.46 | 153.35 | 154.115 | 152.35 | 264960 |
| 1737156900 | 152.86 | 1.18 | 0.78 | 153.97 | 154.0599 | 151.9501 | 190145 |
| 1737070500 | 151.68 | -2.51 | -1.63 | 153.6 | 154.505 | 151.52 | 205851 |
| 1736984100 | 154.19 | 2.21 | 1.45 | 155.5 | 157.275 | 153.739 | 273089 |
| 1736897700 | 151.97999 | 0.75 | 0.50 | 152.5 | 153.72999 | 151.1 | 287078 |
| 1736811300 | 151.22999 | 0.8 | 0.53 | 150.02 | 151.4 | 149 | 313744 |
| 1736552100 | 150.43 | -7.1 | -4.51 | 156.5 | 157.805 | 147.83 | 462988 |
| 1736379300 | 157.53 | -3.76 | -2.33 | 160.13 | 160.61 | 157.26 | 281981 |
| 1736292900 | 161.29 | -1.93 | -1.18 | 163.66999 | 164.7067 | 160.15 | 307547 |
| 1736206500 | 163.22 | 2.39 | 1.49 | 161.35 | 165.38999 | 161.35 | 243683 |
| 1735947300 | 160.83 | 1.54 | 0.97 | 159.22999 | 161 | 158.01 | 184769 |
| 1735860900 | 159.29 | 1.32 | 0.84 | 158.81 | 160.03 | 157.72 | 339428 |
| 1735688100 | 157.97 | 0.87 | 0.55 | 157.86 | 158.83 | 155.91 | 379660 |
| 1735601700 | 157.1 | -2.04 | -1.28 | 158.9 | 159.31989 | 156.52 | 257543 |
| 1735342500 | 159.13999 | -0.7 | -0.44 | 159.74 | 160.53 | 157.94999 | 166312 |
| 1735256100 | 159.84 | -0.09 | -0.06 | 158.91 | 161.235 | 158.35499 | 180255 |
| 1735077840 | 159.93 | 1.71 | 1.08 | 158.36 | 160.12 | 156.83 | 162464 |
| 1734996900 | 158.22 | -0.27 | -0.17 | 158.16999 | 158.655 | 156.13999 | 378744 |
| 1734737700 | 158.49 | 1.48 | 0.94 | 157.41999 | 161.036 | 156.7371 | 2159079 |
| 1734651300 | 157.01 | -1.97 | -1.24 | 159.63999 | 160.99 | 156.59 | 416697 |
| 1734564900 | 158.97999 | -2.48 | -1.54 | 162.22999 | 164.74 | 157.71 | 441577 |
| 1734478500 | 161.46 | -1.87 | -1.14 | 163.13 | 163.13 | 160.87 | 380763 |
| 1734392100 | 163.33 | -1.27 | -0.77 | 162.61 | 165.78 | 162.44999 | 358926 |
| 1734132900 | 164.6 | -0.4 | -0.24 | 165 | 165.66999 | 162.13999 | 455016 |
| 1734046500 | 165 | 1.41 | 0.86 | 163.84 | 166.46799 | 163.0915 | 514812 |
| 1733960100 | 163.59 | -5.56 | -3.29 | 169.99 | 169.99 | 163.59 | 499485 |
| 1733873700 | 169.15 | 1.61 | 0.96 | 167.5 | 169.6816 | 165.2458 | 244689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
