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, 2016 4.200 4.280 4.130 4.210 427,257 +0.03(+0.72%)
May 27, 2016 4.210 4.180 4.180 4.180 256,600 -0.04(-0.95%)
May 26, 2016 4.330 4.400 4.220 4.220 174,726 -0.13(-2.99%)
May 25, 2016 4.310 4.380 4.190 4.350 648,671 +0.08(+1.87%)
May 24, 2016 4.210 4.370 4.080 4.270 379,324 +0.12(+2.89%)
May 23, 2016 4.360 4.370 4.150 4.150 250,007 -0.17(-3.94%)
May 20, 2016 4.360 4.380 4.300 4.320 437,511 -0.05(-1.14%)
May 19, 2016 4.280 4.420 4.280 4.370 554,878 +0.12(+2.82%)
May 18, 2016 4.230 4.390 4.200 4.250 329,311 +0.01(+0.24%)
May 17, 2016 4.590 4.590 4.220 4.240 659,586 -0.25(-5.57%)
May 16, 2016 4.310 4.530 4.300 4.490 529,236 +0.17(+3.94%)
May 13, 2016 4.370 4.480 4.140 4.320 1,276,779 +0.18(+4.35%)
May 12, 2016 4.270 4.425 4.059 4.140 1,438,229 -0.18(-4.17%)
May 11, 2016 4.730 4.730 4.260 4.320 1,343,187 -0.45(-9.43%)
May 10, 2016 4.790 4.850 4.670 4.770 1,010,320 +0.13(+2.80%)
May 09, 2016 5.100 5.150 4.500 4.640 1,494,375 -0.46(-9.02%)
May 06, 2016 5.130 5.130 4.930 5.100 998,271 -0.10(-1.92%)
May 05, 2016 5.250 5.270 5.010 5.200 1,172,406 -0.06(-1.14%)
May 04, 2016 5.270 5.300 5.210 5.260 202,368 +0.02(+0.38%)
May 03, 2016 5.290 5.350 5.240 5.240 393,416 -0.10(-1.87%)
May 02, 2016 5.350 5.360 5.350 5.340 384,113 -0.08(-1.48%)
Apr 29, 2016 5.300 5.470 5.270 5.420 490,148 +0.12(+2.26%)
Apr 28, 2016 5.370 5.370 5.240 5.300 761,948 -0.09(-1.67%)
Apr 27, 2016 5.450 5.450 5.320 5.390 194,898 -0.05(-0.92%)
Apr 26, 2016 5.290 5.480 5.235 5.440 644,798 +0.15(+2.84%)
Apr 25, 2016 5.310 5.370 5.200 5.290 386,562 -0.01(-0.19%)
Apr 22, 2016 5.220 5.330 5.190 5.300 558,398 +0.11(+2.12%)
Apr 21, 2016 5.440 5.440 5.170 5.190 2,517,928 -0.25(-4.60%)
Apr 20, 2016 5.520 5.520 5.410 5.440 699,227 -0.07(-1.27%)
Apr 19, 2016 5.550 5.550 5.510 5.510 316,899 -0.04(-0.72%)
Apr 18, 2016 5.560 5.560 5.520 5.550 234,048 -0.01(-0.18%)
Apr 15, 2016 5.550 5.590 5.540 5.560 120,778 +0.00(+0.00%)
Apr 14, 2016 5.570 5.570 5.520 5.560 201,697 -0.03(-0.54%)
Apr 13, 2016 5.600 5.600 5.550 5.590 242,464 +0.02(+0.36%)
Apr 12, 2016 5.610 5.630 5.570 5.570 220,439 -0.05(-0.89%)
Apr 11, 2016 5.630 5.630 5.590 5.620 187,977 -0.02(-0.35%)
Apr 08, 2016 5.630 5.640 5.570 5.640 117,945 +0.02(+0.36%)
Apr 07, 2016 5.610 5.640 5.600 5.620 134,192 -0.02(-0.35%)
Apr 06, 2016 5.620 5.660 5.580 5.640 444,753 +0.00(+0.00%)
Apr 05, 2016 5.630 5.640 5.580 5.640 185,972 +0.04(+0.71%)
Apr 04, 2016 5.620 5.650 5.600 5.600 92,910 -0.05(-0.88%)
Apr 01, 2016 5.600 5.650 5.560 5.650 147,404 +0.05(+0.89%)
Mar 31, 2016 5.630 5.640 5.600 5.600 162,713 -0.07(-1.23%)
Mar 30, 2016 5.650 5.679 5.600 5.670 287,870 +0.07(+1.25%)
Mar 29, 2016 5.630 5.650 5.560 5.600 358,532 -0.05(-0.88%)
Mar 28, 2016 5.680 5.680 5.600 5.650 216,816 -0.02(-0.35%)
Mar 24, 2016 5.530 5.670 5.670 5.670 1,308,500 +0.12(+2.16%)
Mar 23, 2016 5.560 5.580 5.500 5.550 475,716 +0.01(+0.18%)
Mar 22, 2016 5.600 5.600 5.530 5.540 330,838 -0.09(-1.60%)
Mar 21, 2016 5.610 5.640 5.575 5.630 317,015 +0.01(+0.18%)
Mar 18, 2016 5.670 5.670 5.570 5.620 703,711 -0.04(-0.71%)
Mar 17, 2016 5.660 5.670 5.620 5.660 518,366 -0.01(-0.18%)
Mar 16, 2016 5.650 5.700 5.630 5.670 322,362 +0.01(+0.18%)
Mar 15, 2016 5.620 5.680 5.550 5.660 917,662 -0.01(-0.18%)
Mar 14, 2016 5.710 5.710 5.670 5.670 232,674 -0.03(-0.53%)
Mar 11, 2016 5.630 5.700 5.630 5.700 296,249 +0.07(+1.24%)
Mar 10, 2016 5.650 5.660 5.620 5.630 286,578 -0.01(-0.18%)
Mar 09, 2016 5.620 5.650 5.590 5.640 851,626 +0.04(+0.71%)
Mar 08, 2016 5.580 5.650 5.580 5.600 494,468 +0.08(+1.45%)
Mar 07, 2016 5.530 5.640 5.520 5.520 577,269 +0.00(+0.00%)
Mar 04, 2016 5.530 5.570 5.520 5.520 893,987 +0.03(+0.55%)
Mar 03, 2016 5.490 5.550 5.480 5.490 1,016,594 +0.01(+0.18%)
Mar 02, 2016 5.470 5.500 5.460 5.480 531,824 -0.03(-0.54%)
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.