Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airmedia Group Inc (NQ: AMCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.230 2.310 2.220 2.270 11,703 -0.02(-0.87%)
May 30, 2012 2.220 2.310 2.210 2.290 16,399 -0.06(-2.55%)
May 29, 2012 2.400 2.477 2.210 2.350 22,767 +0.00(+0.00%)
May 25, 2012 2.240 2.362 2.180 2.350 38,996 +0.14(+6.33%)
May 24, 2012 2.210 2.300 2.190 2.210 32,043 +0.03(+1.38%)
May 23, 2012 2.210 2.230 2.180 2.180 143,784 -0.02(-0.91%)
May 22, 2012 2.170 2.360 2.150 2.200 82,332 +0.03(+1.38%)
May 21, 2012 2.260 2.320 2.120 2.170 22,199 -0.09(-3.98%)
May 18, 2012 2.350 2.360 2.250 2.260 28,015 -0.10(-4.24%)
May 17, 2012 2.300 2.510 2.245 2.360 69,075 +0.05(+2.16%)
May 16, 2012 2.330 2.360 2.200 2.310 57,417 -0.03(-1.28%)
May 15, 2012 2.330 2.350 2.200 2.340 36,766 +0.02(+0.86%)
May 14, 2012 2.600 2.610 2.150 2.320 68,044 -0.29(-11.11%)
May 11, 2012 2.650 2.680 2.550 2.610 60,154 -0.08(-2.97%)
May 10, 2012 2.630 2.700 2.600 2.690 11,527 +0.11(+4.26%)
May 09, 2012 2.650 2.700 2.530 2.580 27,251 -0.09(-3.37%)
May 08, 2012 2.740 2.805 2.670 2.670 20,400 -0.07(-2.55%)
May 07, 2012 2.760 2.870 2.720 2.740 17,085 -0.02(-0.72%)
May 04, 2012 2.820 2.900 2.760 2.760 15,471 -0.06(-2.13%)
May 03, 2012 2.710 2.890 2.710 2.820 37,117 +0.11(+4.06%)
May 02, 2012 2.900 2.950 2.640 2.710 34,362 -0.21(-7.19%)
May 01, 2012 2.850 2.930 2.850 2.920 24,490 +0.07(+2.45%)
Apr 30, 2012 2.920 2.920 2.800 2.850 21,767 -0.05(-1.72%)
Apr 27, 2012 2.850 2.900 2.820 2.900 56,837 +0.02(+0.69%)
Apr 26, 2012 2.870 2.980 2.850 2.880 19,600 -0.05(-1.71%)
Apr 25, 2012 2.960 2.960 2.899 2.930 38,933 -0.01(-0.34%)
Apr 24, 2012 2.950 3.080 2.940 2.940 22,701 -0.02(-0.68%)
Apr 23, 2012 3.030 3.080 2.870 2.960 106,639 -0.07(-2.31%)
Apr 20, 2012 3.050 3.070 3.030 3.030 76,464 -0.02(-0.66%)
Apr 19, 2012 3.030 3.090 3.030 3.050 135,723 +0.02(+0.66%)
Apr 18, 2012 3.070 3.094 3.020 3.030 85,462 -0.02(-0.66%)
Apr 17, 2012 3.040 3.080 3.010 3.050 49,574 +0.04(+1.33%)
Apr 16, 2012 3.050 3.107 3.000 3.010 121,840 -0.07(-2.27%)
Apr 13, 2012 3.090 3.110 3.010 3.080 49,900 +0.00(+0.00%)
Apr 12, 2012 3.060 3.120 3.060 3.080 6,800 +0.02(+0.65%)
Apr 11, 2012 3.100 3.110 3.049 3.060 102,727 +0.00(+0.00%)
Apr 10, 2012 3.030 3.080 3.000 3.060 49,011 +0.02(+0.66%)
Apr 09, 2012 3.130 3.160 3.020 3.040 41,149 -0.11(-3.49%)
Apr 05, 2012 3.140 3.200 3.110 3.150 43,055 -0.01(-0.32%)
Apr 04, 2012 3.120 3.240 3.060 3.160 120,582 +0.02(+0.64%)
Apr 03, 2012 3.170 3.200 3.090 3.140 121,087 -0.06(-1.88%)
Apr 02, 2012 3.080 3.229 3.080 3.200 68,023 +0.12(+3.90%)
Mar 30, 2012 3.150 3.210 3.080 3.080 93,085 -0.07(-2.22%)
Mar 29, 2012 3.310 3.310 3.090 3.150 76,450 -0.14(-4.26%)
Mar 28, 2012 3.380 3.380 3.240 3.290 9,222 -0.09(-2.66%)
Mar 27, 2012 3.500 3.500 3.310 3.380 58,509 -0.07(-2.03%)
Mar 26, 2012 3.230 3.490 3.230 3.450 69,254 +0.11(+3.29%)
Mar 23, 2012 3.420 3.440 3.260 3.340 74,910 -0.15(-4.30%)
Mar 22, 2012 3.500 3.550 3.330 3.490 156,518 -0.01(-0.29%)
Mar 21, 2012 3.160 3.550 3.119 3.500 92,165 +0.34(+10.76%)
Mar 20, 2012 3.030 3.180 2.910 3.160 117,044 +0.03(+0.96%)
Mar 19, 2012 3.050 3.130 2.989 3.130 73,068 +0.09(+2.96%)
Mar 16, 2012 2.820 3.100 2.820 3.040 335,314 +0.26(+9.35%)
Mar 15, 2012 2.770 2.830 2.770 2.780 72,032 +0.00(+0.00%)
Mar 14, 2012 2.790 2.830 2.690 2.780 70,550 -0.05(-1.77%)
Mar 13, 2012 2.880 3.070 2.770 2.830 515,098 -0.02(-0.70%)
Mar 12, 2012 2.800 2.950 2.747 2.850 393,670 +0.10(+3.64%)
Mar 09, 2012 2.750 2.840 2.720 2.750 36,620 -0.05(-1.79%)
Mar 08, 2012 2.800 2.824 2.710 2.800 24,810 +0.02(+0.72%)
Mar 07, 2012 2.770 2.870 2.750 2.780 29,303 +0.00(+0.00%)
Mar 06, 2012 2.690 2.840 2.580 2.780 33,816 -0.10(-3.47%)
Mar 05, 2012 3.000 3.030 2.880 2.880 60,215 -0.10(-3.36%)
Mar 02, 2012 2.950 3.040 2.950 2.980 29,890 +0.03(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.