Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Nexstar Media Group, Inc. - Common Stock (NQ:NXST)

164.87 +0.56 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	164.05	166.57	161.60	164.87	549,552	+0.56(+0.34%)
May 08, 2025	160.00	171.45	160.00	164.31	911,137	+8.42(+5.40%)
May 07, 2025	155.21	158.44	154.64	155.89	1,001,853	+1.37(+0.89%)
May 06, 2025	152.53	154.85	152.22	154.52	448,545	-0.85(-0.55%)
May 05, 2025	149.59	158.75	149.59	155.37	977,766	+2.71(+1.78%)
May 02, 2025	146.15	152.79	146.06	152.66	779,005	+7.98(+5.52%)
May 01, 2025	149.35	150.49	144.52	144.68	477,977	-4.98(-3.33%)
Apr 30, 2025	147.66	150.20	141.66	149.66	906,258	-0.54(-0.36%)
Apr 29, 2025	151.24	151.54	149.10	150.20	440,518	-2.17(-1.42%)
Apr 28, 2025	152.20	153.84	151.36	152.37	430,221	+0.25(+0.16%)
Apr 25, 2025	150.94	153.05	149.90	152.12	220,821	+1.16(+0.77%)
Apr 24, 2025	149.22	151.83	149.00	150.96	259,916	+0.99(+0.66%)
Apr 23, 2025	153.64	157.35	149.36	149.97	367,445	-0.47(-0.31%)
Apr 22, 2025	148.36	150.77	147.25	150.44	497,445	+4.02(+2.75%)
Apr 21, 2025	146.60	147.62	144.41	146.42	439,343	-1.08(-0.73%)
Apr 17, 2025	147.34	149.12	146.70	147.50	279,693	+0.31(+0.21%)
Apr 16, 2025	154.20	154.39	145.90	147.19	386,626	-5.21(-3.42%)
Apr 15, 2025	152.50	154.58	152.01	152.40	245,978	-0.14(-0.09%)
Apr 14, 2025	154.10	156.22	151.87	152.54	362,195	+0.55(+0.36%)
Apr 11, 2025	153.00	154.82	148.10	151.99	707,789	-0.99(-0.65%)
Apr 10, 2025	157.60	157.60	148.03	152.98	842,447	-6.42(-4.03%)
Apr 09, 2025	145.80	161.29	143.32	159.40	834,518	+11.61(+7.86%)
Apr 08, 2025	156.56	157.02	145.78	147.79	635,075	-2.88(-1.91%)
Apr 07, 2025	149.90	158.50	147.02	150.67	645,538	-2.75(-1.79%)
Apr 04, 2025	161.44	161.97	152.83	153.42	930,637	-13.54(-8.11%)
Apr 03, 2025	176.06	177.86	166.84	166.96	784,464	-14.90(-8.19%)
Apr 02, 2025	176.13	181.96	175.60	181.86	319,986	+3.10(+1.73%)
Apr 01, 2025	178.78	181.21	176.59	178.76	532,017	-0.46(-0.26%)
Mar 31, 2025	176.47	179.90	175.65	179.22	374,000	+2.77(+1.57%)
Mar 28, 2025	178.51	182.00	174.58	176.45	410,199	-3.04(-1.69%)
Mar 27, 2025	181.65	183.21	179.00	179.49	335,922	-3.26(-1.78%)
Mar 26, 2025	181.20	183.57	180.49	182.75	489,407	+1.75(+0.97%)
Mar 25, 2025	177.91	181.20	177.55	181.00	484,487	+3.60(+2.03%)
Mar 24, 2025	178.42	178.98	175.56	177.40	635,264	+0.41(+0.23%)
Mar 21, 2025	177.98	179.47	174.55	176.99	2,599,638	-0.39(-0.22%)
Mar 20, 2025	177.03	179.78	176.97	177.38	445,081	-1.90(-1.06%)
Mar 19, 2025	174.29	179.53	174.29	179.28	431,272	+4.76(+2.73%)
Mar 18, 2025	174.49	175.00	171.85	174.52	475,868	+0.51(+0.29%)
Mar 17, 2025	171.20	174.37	170.51	174.01	726,274	+4.13(+2.43%)
Mar 14, 2025	168.98	170.39	167.24	169.88	596,758	+1.33(+0.79%)
Mar 13, 2025	169.50	172.16	168.39	168.55	479,114	-0.61(-0.36%)
Mar 12, 2025	170.18	170.68	166.49	169.16	683,160	+0.10(+0.06%)
Mar 11, 2025	176.41	178.15	168.77	169.06	817,094	-7.88(-4.45%)
Mar 10, 2025	178.22	181.13	176.72	176.94	883,491	-0.91(-0.51%)
Mar 07, 2025	173.07	178.68	173.02	177.85	609,980	+5.26(+3.05%)
Mar 06, 2025	167.84	172.84	166.79	172.59	632,526	+2.96(+1.74%)
Mar 05, 2025	169.94	171.16	166.23	169.63	444,540	-0.12(-0.07%)
Mar 04, 2025	173.22	173.45	166.89	169.75	624,745	-3.21(-1.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nexstar Media Group, Inc. - Common Stock (NQ:NXST)

Historical Prices