Singapore markets open in 2 hours 12 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,173.26 -2,277.47 (-3.43%) CMC Crypto 200
1,388.22 -35.88 (-2.52%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 162.96 | 164.56 | 162.83 | 164.11 | 164.11 | 207,439 |
| 23 Apr 2024 | 160.64 | 164.45 | 160.64 | 163.11 | 163.11 | 265,200 |
| 22 Apr 2024 | 166.00 | 166.00 | 160.73 | 161.01 | 161.01 | 348,100 |
| 19 Apr 2024 | 162.27 | 165.51 | 160.00 | 165.25 | 165.25 | 188,200 |
| 18 Apr 2024 | 159.99 | 163.97 | 159.68 | 161.96 | 161.96 | 216,300 |
| 17 Apr 2024 | 160.53 | 161.40 | 158.50 | 158.87 | 158.87 | 210,400 |
| 16 Apr 2024 | 159.63 | 160.23 | 156.89 | 159.05 | 159.05 | 197,500 |
| 15 Apr 2024 | 160.50 | 162.79 | 159.19 | 159.87 | 159.87 | 269,100 |
| 12 Apr 2024 | 162.19 | 162.75 | 159.46 | 159.78 | 159.78 | 255,200 |
| 11 Apr 2024 | 162.95 | 164.91 | 161.95 | 163.16 | 163.16 | 230,500 |
| 10 Apr 2024 | 166.20 | 166.20 | 160.79 | 162.95 | 162.95 | 268,400 |
| 09 Apr 2024 | 165.87 | 169.27 | 164.76 | 169.07 | 169.07 | 204,600 |
| 08 Apr 2024 | 167.89 | 169.51 | 165.49 | 165.83 | 165.83 | 196,200 |
| 05 Apr 2024 | 167.88 | 169.32 | 166.80 | 167.46 | 167.46 | 196,900 |
| 04 Apr 2024 | 171.34 | 173.28 | 168.05 | 168.26 | 168.26 | 159,600 |
| 03 Apr 2024 | 168.40 | 170.35 | 166.60 | 169.88 | 169.88 | 198,300 |
| 02 Apr 2024 | 169.19 | 170.93 | 166.95 | 167.98 | 167.98 | 207,500 |
| 01 Apr 2024 | 172.99 | 172.99 | 167.91 | 170.13 | 170.13 | 230,900 |
| 28 Mar 2024 | 171.89 | 173.34 | 171.40 | 172.29 | 172.29 | 166,400 |
| 27 Mar 2024 | 170.00 | 172.23 | 169.73 | 171.89 | 171.89 | 221,100 |
| 26 Mar 2024 | 168.39 | 169.36 | 167.24 | 168.74 | 168.74 | 198,500 |
| 25 Mar 2024 | 166.03 | 168.54 | 166.03 | 167.16 | 167.16 | 202,000 |
| 22 Mar 2024 | 167.50 | 167.62 | 163.23 | 164.76 | 164.76 | 299,600 |
| 21 Mar 2024 | 168.00 | 168.63 | 164.67 | 167.51 | 167.51 | 299,300 |
| 20 Mar 2024 | 164.01 | 167.42 | 161.95 | 166.82 | 166.82 | 327,600 |
| 19 Mar 2024 | 159.16 | 165.16 | 159.16 | 164.05 | 164.05 | 373,800 |
| 18 Mar 2024 | 162.00 | 162.48 | 157.75 | 159.45 | 159.45 | 502,100 |
| 15 Mar 2024 | 166.28 | 168.66 | 163.07 | 163.46 | 163.46 | 2,642,200 |
| 14 Mar 2024 | 168.95 | 168.95 | 163.92 | 166.52 | 166.52 | 333,400 |
| 13 Mar 2024 | 165.35 | 169.90 | 165.35 | 169.35 | 169.35 | 416,500 |
| 12 Mar 2024 | 166.11 | 166.54 | 164.44 | 165.37 | 165.37 | 311,300 |
| 11 Mar 2024 | 162.17 | 167.23 | 162.17 | 165.83 | 165.83 | 403,700 |
| 08 Mar 2024 | 162.86 | 165.34 | 161.86 | 163.50 | 163.50 | 363,200 |
| 07 Mar 2024 | 161.50 | 163.45 | 161.27 | 162.45 | 162.45 | 514,300 |
| 06 Mar 2024 | 161.99 | 166.25 | 160.13 | 160.65 | 160.65 | 620,300 |
| 05 Mar 2024 | 155.50 | 160.69 | 154.82 | 157.31 | 157.31 | 365,000 |
| 04 Mar 2024 | 163.67 | 163.99 | 155.79 | 156.10 | 156.10 | 589,200 |
| 01 Mar 2024 | 166.87 | 167.16 | 162.64 | 163.69 | 163.69 | 268,100 |
| 29 Feb 2024 | 165.63 | 173.62 | 165.63 | 166.17 | 166.17 | 399,200 |
| 28 Feb 2024 | 160.00 | 165.78 | 159.54 | 164.81 | 164.81 | 472,400 |
| 27 Feb 2024 | 161.72 | 164.50 | 161.04 | 162.40 | 162.40 | 489,400 |
| 26 Feb 2024 | 162.94 | 164.46 | 160.48 | 160.56 | 160.56 | 485,300 |
| 23 Feb 2024 | 169.56 | 170.05 | 162.78 | 163.69 | 163.69 | 601,200 |
| 22 Feb 2024 | 170.19 | 171.40 | 168.99 | 170.27 | 170.27 | 260,600 |
| 21 Feb 2024 | 169.10 | 170.80 | 166.59 | 170.19 | 170.19 | 322,500 |
| 20 Feb 2024 | 171.88 | 172.84 | 168.36 | 170.14 | 170.14 | 464,500 |
| 16 Feb 2024 | 172.27 | 174.86 | 171.66 | 173.77 | 173.77 | 405,900 |
| 15 Feb 2024 | 170.05 | 174.10 | 170.05 | 173.87 | 173.87 | 335,000 |
| 14 Feb 2024 | 167.04 | 170.03 | 164.53 | 169.89 | 169.89 | 405,400 |
| 13 Feb 2024 | 162.93 | 166.92 | 160.64 | 164.34 | 164.34 | 414,900 |
| 12 Feb 2024 | 163.80 | 169.45 | 163.74 | 168.97 | 168.97 | 433,400 |
| 09 Feb 2024 | 161.30 | 166.82 | 161.27 | 162.72 | 162.72 | 513,700 |
| 08 Feb 2024 | 158.13 | 161.18 | 154.17 | 160.88 | 160.88 | 567,400 |
| 08 Feb 2024 | 1.69 Dividend | |||||
| 07 Feb 2024 | 173.26 | 173.26 | 155.23 | 159.31 | 157.62 | 761,600 |
| 06 Feb 2024 | 171.08 | 173.95 | 171.08 | 172.92 | 171.09 | 165,000 |
| 05 Feb 2024 | 174.66 | 174.67 | 170.91 | 171.57 | 169.75 | 224,300 |
| 02 Feb 2024 | 177.43 | 178.44 | 175.46 | 176.73 | 174.86 | 194,800 |
| 01 Feb 2024 | 179.02 | 181.01 | 172.86 | 178.50 | 176.61 | 213,300 |
| 31 Jan 2024 | 180.23 | 183.68 | 177.65 | 177.71 | 175.82 | 286,400 |
| 30 Jan 2024 | 179.33 | 180.52 | 178.53 | 180.17 | 178.26 | 174,600 |
| 29 Jan 2024 | 179.40 | 181.39 | 178.75 | 179.96 | 178.05 | 191,900 |
| 26 Jan 2024 | 178.32 | 180.80 | 177.59 | 180.63 | 178.71 | 231,000 |
| 25 Jan 2024 | 174.92 | 177.55 | 174.49 | 176.73 | 174.86 | 211,600 |
| 24 Jan 2024 | 176.70 | 176.70 | 171.30 | 172.00 | 170.18 | 252,500 |
| 23 Jan 2024 | 178.76 | 180.00 | 173.50 | 173.57 | 171.73 | 254,500 |
| 22 Jan 2024 | 173.90 | 177.79 | 173.90 | 176.41 | 174.54 | 237,100 |
| 19 Jan 2024 | 168.43 | 172.83 | 166.58 | 172.53 | 170.70 | 158,400 |
| 18 Jan 2024 | 168.97 | 169.00 | 166.72 | 167.40 | 165.62 | 233,000 |
| 17 Jan 2024 | 166.47 | 170.46 | 165.59 | 167.57 | 165.79 | 310,500 |
| 16 Jan 2024 | 170.82 | 171.78 | 168.54 | 169.38 | 167.58 | 380,100 |
| 12 Jan 2024 | 172.79 | 174.06 | 170.82 | 171.82 | 170.00 | 339,400 |
| 11 Jan 2024 | 171.34 | 172.22 | 168.36 | 172.04 | 170.21 | 241,600 |
| 10 Jan 2024 | 172.32 | 172.69 | 169.14 | 170.75 | 168.94 | 298,500 |
| 09 Jan 2024 | 170.67 | 172.56 | 169.89 | 172.29 | 170.46 | 325,900 |
| 08 Jan 2024 | 160.84 | 172.71 | 159.84 | 172.12 | 170.29 | 450,100 |
| 05 Jan 2024 | 157.80 | 162.23 | 157.54 | 160.12 | 158.42 | 363,100 |
| 04 Jan 2024 | 157.40 | 158.95 | 155.75 | 158.51 | 156.83 | 237,600 |
| 03 Jan 2024 | 157.53 | 159.13 | 155.80 | 156.73 | 155.07 | 196,600 |
| 02 Jan 2024 | 156.12 | 161.90 | 154.98 | 160.22 | 158.52 | 280,600 |
| 29 Dec 2023 | 158.31 | 159.77 | 154.82 | 156.75 | 155.09 | 205,700 |
| 28 Dec 2023 | 156.74 | 160.26 | 156.74 | 158.87 | 157.18 | 130,300 |
| 27 Dec 2023 | 158.71 | 159.55 | 156.52 | 157.28 | 155.61 | 182,700 |
| 26 Dec 2023 | 156.34 | 159.15 | 155.00 | 158.31 | 156.63 | 186,900 |
| 22 Dec 2023 | 160.18 | 160.73 | 155.40 | 156.98 | 155.31 | 205,800 |
| 21 Dec 2023 | 157.10 | 160.08 | 155.22 | 159.37 | 157.68 | 188,600 |
| 20 Dec 2023 | 159.54 | 160.03 | 155.41 | 155.72 | 154.07 | 247,800 |
| 19 Dec 2023 | 157.25 | 159.87 | 157.25 | 159.54 | 157.85 | 266,500 |
| 18 Dec 2023 | 155.89 | 159.45 | 155.21 | 156.50 | 154.84 | 375,500 |
| 15 Dec 2023 | 156.89 | 157.15 | 151.52 | 154.63 | 152.99 | 1,184,400 |
| 14 Dec 2023 | 153.70 | 162.06 | 153.70 | 157.88 | 156.21 | 815,600 |
| 13 Dec 2023 | 143.31 | 152.10 | 142.25 | 151.44 | 149.83 | 477,400 |
| 12 Dec 2023 | 146.52 | 146.52 | 143.00 | 143.93 | 142.40 | 298,200 |
| 11 Dec 2023 | 147.51 | 147.51 | 144.27 | 146.39 | 144.84 | 242,600 |
| 08 Dec 2023 | 141.83 | 149.09 | 141.56 | 148.63 | 147.05 | 391,700 |
| 07 Dec 2023 | 142.72 | 144.78 | 141.86 | 142.39 | 140.88 | 247,500 |
| 06 Dec 2023 | 144.09 | 145.70 | 141.56 | 141.79 | 140.29 | 233,300 |
| 05 Dec 2023 | 147.81 | 148.40 | 141.38 | 142.29 | 140.78 | 308,600 |
| 04 Dec 2023 | 148.30 | 151.31 | 147.68 | 148.86 | 147.28 | 231,600 |
| 01 Dec 2023 | 142.00 | 149.21 | 141.45 | 149.12 | 147.54 | 361,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.