Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	NXST	164.46	164.57	161.96	164.30	2.65	294,818	6,203	159.20	167.15
2024-05-01	Q	NXST	160.39	163.905	160.01	161.65	1.59	316,933	6,443	157.75	166.67
2024-04-30	Q	NXST	163.51	163.51	158.98	160.06	-4.69	225,999	5,644	157.50	164.68
2024-04-29	Q	NXST	160.00	165.70	159.99	164.75	5.83	225,270	6,376	157.00	164.75
2024-04-26	Q	NXST	160.80	162.00	158.42	158.92	-2.06	250,869	5,078	157.00	174.00
2024-04-25	Q	NXST	161.72	162.655	160.22	160.98	-3.13	181,718	4,808	160.50	165.96
2024-04-24	Q	NXST	162.96	164.56	162.825	164.11	1.00	210,832	5,830	160.15	178.99
2024-04-23	Q	NXST	160.64	164.45	160.64	163.11	2.10	265,199	5,577	148.56	165.96
2024-04-22	Q	NXST	166.00	166.00	160.73	161.01	-4.24	348,134	7,622	160.87	161.53
2024-04-19	Q	NXST	162.27	165.5099	160.00	165.25	3.29	188,198	5,531	145.20	170.05
2024-04-18	Q	NXST	159.99	163.97	159.68	161.96	3.09	216,300	6,789	159.00	170.05
2024-04-17	Q	NXST	160.53	161.395	158.50	158.87	-0.18	210,440	5,855	154.50	170.05
2024-04-16	Q	NXST	159.63	160.23	156.89	159.05	-0.82	197,544	7,466	157.50	179.10
2024-04-15	Q	NXST	160.49	162.79	159.19	159.76	-0.02	269,092	6,108	159.07	175.85
2024-04-12	Q	NXST	162.19	162.75	159.46	159.78	-3.38	255,181	5,423	159.67	170.15
2024-04-11	Q	NXST	162.95	164.91	161.95	163.16	0.21	230,628	5,190	148.92	163.98
2024-04-10	Q	NXST	166.20	166.20	160.79	162.95	-6.12	268,434	7,206	161.91	163.48
2024-04-09	Q	NXST	165.87	169.27	164.76	169.07	3.24	204,660	5,342	168.37	184.53
2024-04-08	Q	NXST	167.89	169.51	165.49	165.83	-1.63	196,180	5,477	165.22	166.69
2024-04-05	Q	NXST	167.88	169.32	166.80	167.46	-0.80	196,881	5,638	166.66	182.65
2024-04-04	Q	NXST	171.34	173.275	168.05	168.26	-1.62	159,612	5,335	167.63	183.71
2024-04-03	Q	NXST	168.40	170.35	166.60	169.88	1.90	198,263	5,625	145.11	173.00
2024-04-02	Q	NXST	169.19	170.93	166.95	167.98	-2.15	207,487	7,185	144.87	170.00
2024-04-01	Q	NXST	172.99	172.99	167.91	170.13	-2.16	230,908	7,130	169.12	170.73
2024-03-29	Q	NXST	171.89	173.34	171.395	172.29	0.40	0	0	168.51	172.76
2024-03-28	Q	NXST	171.89	173.34	171.395	172.29	0.40	166,418	4,619	168.51	172.76
2024-03-27	Q	NXST	170.00	172.23	169.7301	171.89	3.15	221,069	5,467	168.45	171.71
2024-03-26	Q	NXST	168.39	169.36	167.24	168.74	1.58	198,546	5,403	168.83	169.25
2024-03-25	Q	NXST	166.03	168.54	166.03	167.16	2.40	201,965	6,237	151.94	168.04
2024-03-22	Q	NXST	167.50	167.62	163.2325	164.76	-2.75	299,608	7,095	160.00	182.70
2024-03-21	Q	NXST	168.00	168.63	164.67	167.51	0.69	299,297	7,120	162.22	168.98
2024-03-20	Q	NXST	164.01	167.415	161.95	166.82	2.77	327,644	6,743	162.28	168.27
2024-03-19	Q	NXST	159.16	165.155	159.16	164.05	4.60	373,836	7,143	162.25	165.00
2024-03-18	Q	NXST	162.00	162.475	157.75	159.45	-4.01	502,092	9,036	154.90	162.00
2024-03-15	Q	NXST	166.28	168.66	163.07	163.46	-3.06	2,642,225	10,109	154.90	169.90
2024-03-14	Q	NXST	168.95	168.95	163.92	166.52	-2.83	333,353	8,272	159.69	170.00
2024-03-13	Q	NXST	165.35	169.895	165.35	169.35	3.98	416,504	9,732	168.79	169.90
2024-03-12	Q	NXST	166.11	166.54	164.44	165.37	-0.46	311,265	7,340	164.66	166.18
2024-03-11	Q	NXST	162.17	167.23	162.17	165.83	2.33	403,679	8,225	158.54	168.00
2024-03-08	Q	NXST	162.86	165.34	161.86	163.50	1.05	363,247	7,514	163.61	164.20
2024-03-07	Q	NXST	161.50	163.445	161.27	162.45	1.80	514,349	7,809	142.07	166.25
2024-03-06	Q	NXST	161.99	166.25	160.13	160.65	3.34	620,256	11,721	157.67	163.00
2024-03-05	Q	NXST	155.50	160.69	154.815	157.31	1.21	365,011	8,214	154.83	162.00
2024-03-04	Q	NXST	163.67	163.99	155.79	156.10	-7.59	589,237	10,559	155.00	162.00
2024-03-01	Q	NXST	166.87	167.16	162.70	163.77	-2.40	268,087	6,652	162.70	164.20
2024-02-29	Q	NXST	165.63	173.62	165.63	166.17	1.36	399,160	7,977	162.07	187.84
2024-02-28	Q	NXST	160.00	165.78	159.545	164.81	2.41	472,361	9,449	160.00	167.50
2024-02-27	Q	NXST	161.72	164.50	161.045	162.40	1.84	489,422	10,435	146.54	167.44
2024-02-26	Q	NXST	162.94	164.46	160.48	160.56	-3.13	485,295	9,700	160.10	167.50
2024-02-23	Q	NXST	169.56	170.0516	162.78	163.69	-6.58	601,193	10,900	162.51	171.64
2024-02-22	Q	NXST	170.19	171.395	168.985	170.27	0.08	260,568	5,963	168.00	170.20
2024-02-21	Q	NXST	169.10	170.80	166.59	170.19	0.05	322,498	7,060	170.00	174.68
2024-02-20	Q	NXST	171.88	172.84	168.3624	170.14	-3.63	464,520	10,320	165.07	174.68
2024-02-19	Q	NXST	172.27	174.855	171.66	173.77	-0.10	0	0	140.83	176.50
2024-02-16	Q	NXST	172.27	174.855	171.66	173.77	-0.10	405,851	7,393	140.83	176.50
2024-02-15	Q	NXST	170.05	174.10	170.05	173.87	3.98	335,015	11,255	168.89	174.87
2024-02-14	Q	NXST	167.04	170.03	164.53	169.89	5.55	405,441	17,654	143.32	171.00
2024-02-13	Q	NXST	162.93	166.92	160.64	164.34	-4.63	414,938	8,041	165.00	168.50
2024-02-12	Q	NXST	163.80	169.45	163.735	168.97	6.25	433,421	8,405	165.00	169.14
2024-02-09	Q	NXST	161.30	166.82	161.27	162.72	1.84	513,696	9,756	158.76	167.86
2024-02-08	Q	NXST	158.13	161.18	154.17	160.88	3.26	567,444	11,858	126.47	163.50
2024-02-07	Q	NXST	173.26	173.26	155.23	159.31	-13.61	761,615	13,585	149.19	162.64
2024-02-06	Q	NXST	171.08	173.945	171.08	172.92	1.35	165,005	6,014	171.00	186.70
2024-02-05	Q	NXST	174.66	174.6683	170.91	171.57	-5.16	224,321	6,866	170.91	181.98