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 | 0.60001 | 0.373372767478 | 160.69999 | 167.35 | 159.05 | 57 | 164.34497817 | DE |
| 4 | 14.35001 | 9.765233737 | 146.94999 | 167.35 | 145.69999 | 84 | 156.35838716 | DE |
| 12 | 9.85001 | 6.50380366483 | 151.44999 | 167.35 | 139 | 65 | 151.79573914 | DE |
| 26 | 0 | 0 | 161.3 | 167.35 | 139 | 59 | 153.06314773 | DE |
| 52 | 10.2 | 6.75049636003 | 151.1 | 167.35 | 124.65 | 66 | 145.57138469 | DE |
| 156 | 10.2 | 6.75049636003 | 151.1 | 167.35 | 124.65 | 66 | 145.57138469 | DE |
| 260 | 10.2 | 6.75049636003 | 151.1 | 167.35 | 124.65 | 66 | 145.57138469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 167.35 | 0 | 0.00 | 167.35 | 167.35 | 167.35 | 0 |
| 1721334360 | 167.35 | 3.05 | 1.86 | 167.35 | 167.35 | 167.35 | 36 |
| 1721248020 | 164.3 | -0.5 | -0.30 | 165.44999 | 165.44999 | 161.94999 | 77 |
| 1721161560 | 164.8 | 3.75 | 2.33 | 159.35 | 164.8 | 159.35 | 74 |
| 1721075160 | 161.05 | -0.15 | -0.09 | 160.69999 | 161.05 | 159.05 | 42 |
| 1720815960 | 161.19999 | 1.25 | 0.78 | 160.75 | 161.6 | 160.75 | 55 |
| 1720729560 | 159.94999 | 6.5 | 4.24 | 157.4 | 159.94999 | 157.4 | 64 |
| 1720643160 | 153.44999 | 0 | 0.00 | 153.44999 | 153.44999 | 153.44999 | 0 |
| 1720556760 | 153.44999 | -1.55 | -1.00 | 153.44999 | 153.44999 | 153.44999 | 22 |
| 1720470360 | 155 | 2.9 | 1.91 | 154.8 | 156.3 | 154 | 154 |
| 1720211220 | 152.1 | -3 | -1.93 | 154.5 | 154.5 | 152.1 | 39 |
| 1720124820 | 155.1 | -1.7 | -1.08 | 155.1 | 155.1 | 155.1 | 7 |
| 1720038420 | 156.8 | 2.45 | 1.59 | 156.1 | 156.8 | 156.1 | 46 |
| 1719952020 | 154.35 | -2 | -1.28 | 154.25 | 154.35 | 154.25 | 17 |
| 1719865620 | 156.35 | 1.05 | 0.68 | 155.69999 | 156.35 | 154.6 | 87 |
| 1719606420 | 155.3 | 8.35 | 5.68 | 151.4 | 155.3 | 151.4 | 678 |
| 1719520020 | 146.94999 | -0.35 | -0.24 | 146.94999 | 146.94999 | 146.94999 | 10 |
| 1719433620 | 147.3 | 1.6 | 1.10 | 147.3 | 147.3 | 147.3 | 19 |
| 1719347160 | 145.69999 | -0.9 | -0.61 | 146.9 | 147.5 | 145.69999 | 33 |
| 1719260820 | 146.6 | 0.95 | 0.65 | 146.94999 | 147.44999 | 146.19999 | 54 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
