Nexstar Media Group Inc (NXZ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.75 | 2.62146102761 | 143.05 | 145.65 | 139 | 76 | 140.26416402 | DE |
| 4 | 1.25 | 0.858811405015 | 145.55 | 153.69999 | 139 | 73 | 144.04781453 | DE |
| 12 | -11.7 | -7.38170347003 | 158.5 | 166.15 | 139 | 52 | 149.82669908 | DE |
| 26 | 3.85001 | 2.69325657176 | 142.94999 | 167.3 | 139 | 54 | 152.29960957 | DE |
| 52 | -4.3 | -2.84579748511 | 151.1 | 167.3 | 124.65 | 64 | 144.11574891 | DE |
| 156 | -4.3 | -2.84579748511 | 151.1 | 167.3 | 124.65 | 64 | 144.11574891 | DE |
| 260 | -4.3 | -2.84579748511 | 151.1 | 167.3 | 124.65 | 64 | 144.11574891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 145.65 | 2.35 | 1.64 | 145.65 | 145.65 | 145.65 | 5 |
| 1718915160 | 143.3 | 1.5 | 1.06 | 143.3 | 143.3 | 143.3 | 5 |
| 1718828820 | 141.8 | 0.05 | 0.04 | 141.8 | 141.8 | 141.8 | 9 |
| 1718742360 | 141.75 | 2.75 | 1.98 | 141.4 | 141.75 | 141.4 | 5 |
| 1718656020 | 139 | -1.2 | -0.86 | 141.15 | 141.15 | 139 | 11 |
| 1718396820 | 140.19999 | -1.6 | -1.13 | 143.05 | 143.05 | 140 | 351 |
| 1718310420 | 141.8 | -4.3 | -2.94 | 141.8 | 141.8 | 141.8 | 20 |
| 1718224020 | 146.1 | 1.25 | 0.86 | 146.1 | 146.1 | 146.1 | 6 |
| 1718137620 | 144.85 | 1.9 | 1.33 | 143.55 | 144.85 | 143.55 | 105 |
| 1718051220 | 142.94999 | -2.25 | -1.55 | 145 | 145.69999 | 141.6 | 175 |
| 1717792020 | 145.19999 | 0.1 | 0.07 | 144.15 | 145.8 | 144.15 | 35 |
| 1717705620 | 145.1 | -0.9 | -0.62 | 145.75 | 145.75 | 145.1 | 16 |
| 1717619220 | 146 | -4 | -2.67 | 146 | 146 | 146 | 40 |
| 1717532820 | 150 | -1.05 | -0.70 | 150 | 150 | 150 | 100 |
| 1717446420 | 151.05 | 0 | 0.00 | 153.25 | 153.69999 | 151.05 | 7 |
| 1717187220 | 151.05 | 0 | 0.00 | 151.05 | 151.05 | 151.05 | 0 |
| 1717100820 | 151.05 | 6.35 | 4.39 | 151.05 | 151.05 | 151.05 | 82 |
| 1717014420 | 144.69999 | -0.6 | -0.41 | 145.35 | 145.35 | 143.3 | 230 |
| 1716928020 | 145.3 | 0 | 0.00 | 145.3 | 145.3 | 145.3 | 0 |
| 1716841620 | 145.3 | 0 | 0.00 | 145.3 | 145.3 | 145.3 | 0 |
| 1716582420 | 145.3 | -1.15 | -0.79 | 145.55 | 146.75 | 145 | 53 |
| 1716496020 | 146.44999 | -3.8 | -2.53 | 150.4 | 151 | 146.44999 | 40 |
| 1716409620 | 150.25 | -0.5 | -0.33 | 149.55 | 150.3 | 149.55 | 33 |
| 1716323160 | 150.75 | -5.25 | -3.37 | 150.75 | 150.75 | 150.75 | 25 |
| 1716236760 | 156 | -1.25 | -0.79 | 156 | 156 | 156 | 1 |
| 1715977620 | 157.25 | -0.7 | -0.44 | 157.25 | 157.25 | 157.25 | 3 |
| 1715891220 | 157.94999 | -1.95 | -1.22 | 159.25 | 159.25 | 157.94999 | 10 |
| 1715804820 | 159.9 | -1.3 | -0.81 | 166.05 | 166.15 | 159.05 | 117 |
| 1715718420 | 161.19999 | -0.8 | -0.49 | 161 | 161.19999 | 161 | 49 |
| 1715631960 | 162 | 1.35 | 0.84 | 158.4 | 165 | 158.4 | 102 |
| 1715372820 | 160.65 | -3.35 | -2.04 | 165.25 | 165.25 | 160.65 | 30 |
| 1715286420 | 164 | 7.65 | 4.89 | 154.85 | 164 | 154.85 | 14 |
| 1715200020 | 156.35 | 0 | 0.00 | 156.35 | 156.35 | 156.35 | 0 |
| 1715113620 | 156.35 | 1.9 | 1.23 | 156.35 | 156.6 | 156.35 | 6 |
| 1715027220 | 154.44999 | 0 | 0.00 | 154.44999 | 154.44999 | 154.44999 | 0 |
| 1714768020 | 154.44999 | 0 | 0.00 | 154.44999 | 154.44999 | 154.44999 | 7 |
| 1714681560 | 154.44999 | 1.7 | 1.11 | 150.94999 | 154.44999 | 150.94999 | 4 |
| 1714508820 | 152.75 | 0 | 0.00 | 152.75 | 152.75 | 152.75 | 0 |
| 1714422420 | 152.75 | 1.75 | 1.16 | 151.44999 | 152.75 | 151.44999 | 90 |
| 1714163220 | 151 | 0 | 0.00 | 151 | 151 | 151 | 0 |
| 1714076820 | 151 | -2.25 | -1.47 | 148.4 | 151 | 148.4 | 17 |
| 1713990420 | 153.25 | 2.2 | 1.46 | 153.25 | 153.6 | 153.25 | 82 |
| 1713903960 | 151.05 | -0.3 | -0.20 | 150.94999 | 151.25 | 150.94999 | 3 |
| 1713817620 | 151.35 | 0 | 0.00 | 151.35 | 151.35 | 151.35 | 0 |
| 1713558420 | 151.35 | 1 | 0.67 | 151.35 | 151.35 | 151.35 | 7 |
| 1713472020 | 150.35 | 0.3 | 0.20 | 149.35 | 150.35 | 149.35 | 5 |
| 1713385620 | 150.05 | -0.45 | -0.30 | 150.55 | 150.55 | 150.05 | 12 |
| 1713299220 | 150.5 | -1.1 | -0.73 | 149 | 150.5 | 149 | 45 |
| 1713212820 | 151.6 | 0.4 | 0.26 | 150.85 | 152.9 | 150.85 | 3 |
| 1712953620 | 151.19999 | -0.95 | -0.62 | 152.19999 | 152.19999 | 151.19999 | 16 |
| 1712867220 | 152.15 | 1.85 | 1.23 | 151.5 | 152.15 | 151.05 | 51 |
| 1712780760 | 150.3 | -4.95 | -3.19 | 155.8 | 155.8 | 150.15 | 102 |
| 1712694360 | 155.25 | 0.9 | 0.58 | 153.8 | 155.25 | 153.8 | 42 |
| 1712607960 | 154.35 | -1.7 | -1.09 | 155.25 | 155.69999 | 154.15 | 54 |
| 1712348820 | 156.05 | 0.35 | 0.22 | 155.6 | 156.05 | 155.6 | 12 |
| 1712262360 | 155.69999 | 0.75 | 0.48 | 157.65 | 158.5 | 155.69999 | 334 |
| 1712175960 | 154.94999 | -0.6 | -0.39 | 154.94999 | 154.94999 | 154.94999 | 8 |
| 1712089560 | 155.55 | -4.65 | -2.90 | 158.5 | 158.5 | 155.55 | 22 |
| 1711661160 | 160.19999 | 6 | 3.89 | 158.94999 | 160.19999 | 158.94999 | 5 |
| 1711574760 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1711488360 | 154.19999 | 0 | 0.00 | 154.19999 | 154.19999 | 154.19999 | 0 |
| 1711401960 | 154.19999 | 2.15 | 1.41 | 152.4 | 154.19999 | 151.15 | 131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
