Nexstar Broadcasting Group Inc (NXST) Historical Stock Data
163.60 ↑0.49 (0.30%)
As of April 24, 2024, 3:02pm EST.
Historical Data
In the past 30 trading days, NXST is down -0.13% a day on average. There have been 13 days where Nexstar Broadcasting Group Inc closed green and 17 days where NXST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 160.64 | 163.11 | ↑$2.47 (1.54%) | 160.64 | 164.45 | 265.20K |
| 2024-04-22 | 166.00 | 161.01 | ↓$4.99 (-3.01%) | 160.73 | 166.00 | 348.13K |
| 2024-04-19 | 162.27 | 165.25 | ↑$2.98 (1.84%) | 160.00 | 165.51 | 188.20K |
| 2024-04-18 | 159.99 | 161.96 | ↑$1.97 (1.23%) | 159.68 | 163.97 | 216.30K |
| 2024-04-17 | 160.53 | 158.87 | ↓$1.66 (-1.03%) | 158.50 | 161.40 | 210.44K |
| 2024-04-16 | 159.63 | 159.05 | ↓$0.58 (-0.36%) | 156.89 | 160.23 | 197.54K |
| 2024-04-15 | 160.50 | 159.87 | ↓$0.63 (-0.39%) | 159.19 | 162.79 | 269.09K |
| 2024-04-12 | 162.19 | 159.78 | ↓$2.41 (-1.49%) | 159.46 | 162.75 | 255.18K |
| 2024-04-11 | 162.95 | 163.16 | ↑$0.21 (0.13%) | 161.95 | 164.91 | 230.63K |
| 2024-04-10 | 166.20 | 162.95 | ↓$3.25 (-1.96%) | 160.79 | 166.20 | 268.43K |
| 2024-04-09 | 165.87 | 169.07 | ↑$3.20 (1.93%) | 164.76 | 169.27 | 204.68K |
| 2024-04-08 | 167.89 | 165.83 | ↓$2.06 (-1.23%) | 165.49 | 169.51 | 196.18K |
| 2024-04-05 | 167.88 | 167.46 | ↓$0.42 (-0.25%) | 166.80 | 169.32 | 196.88K |
| 2024-04-04 | 171.34 | 168.26 | ↓$3.08 (-1.80%) | 168.05 | 173.28 | 159.61K |
| 2024-04-03 | 168.40 | 169.88 | ↑$1.48 (0.88%) | 166.60 | 170.35 | 198.26K |
| 2024-04-02 | 169.19 | 167.98 | ↓$1.21 (-0.72%) | 166.95 | 170.93 | 207.49K |
| 2024-04-01 | 172.99 | 170.13 | ↓$2.86 (-1.65%) | 167.91 | 172.99 | 230.91K |
| 2024-03-28 | 171.89 | 172.29 | ↑$0.40 (0.23%) | 171.40 | 173.34 | 166.42K |
| 2024-03-27 | 170.00 | 171.89 | ↑$1.89 (1.11%) | 169.73 | 172.23 | 221.07K |
| 2024-03-26 | 168.39 | 168.74 | ↑$0.35 (0.21%) | 167.24 | 169.36 | 198.55K |
| 2024-03-25 | 166.03 | 167.16 | ↑$1.13 (0.68%) | 166.03 | 168.54 | 201.97K |
| 2024-03-22 | 167.50 | 164.76 | ↓$2.74 (-1.64%) | 163.23 | 167.62 | 299.61K |
| 2024-03-21 | 168.00 | 167.51 | ↓$0.49 (-0.29%) | 164.67 | 168.63 | 299.30K |
| 2024-03-20 | 164.01 | 166.82 | ↑$2.81 (1.71%) | 161.95 | 167.42 | 327.64K |
| 2024-03-19 | 159.16 | 164.05 | ↑$4.89 (3.07%) | 159.16 | 165.16 | 373.84K |
| 2024-03-18 | 162.00 | 159.45 | ↓$2.55 (-1.57%) | 157.75 | 162.48 | 502.09K |
| 2024-03-15 | 166.28 | 163.46 | ↓$2.82 (-1.70%) | 163.07 | 168.66 | 2.64M |
| 2024-03-14 | 168.95 | 166.52 | ↓$2.43 (-1.44%) | 163.92 | 168.95 | 333.35K |
| 2024-03-13 | 165.35 | 169.35 | ↑$4.00 (2.42%) | 165.35 | 169.90 | 416.50K |
| 2024-03-12 | 166.11 | 165.37 | ↓$0.74 (-0.45%) | 164.44 | 166.54 | 311.27K |
Create an account or log in to view more rows.
$NXST This week or next…huge pop.
$NXST Starting a small position
$NXST PT?
$NXST I hope I never have to work for anyone again after this
$NXST starting to gap up a little
$NXST whats the news????
$NXST strong move here
$NXST nice gap
$NXST Bull trap
$NXST Burn burn burn