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 30, 2014 2.100 2.117 2.080 2.090 56,037 +0.00(+0.00%)
May 29, 2014 2.100 2.130 2.090 2.090 72,886 +0.01(+0.48%)
May 28, 2014 2.100 2.130 2.080 2.080 82,323 -0.02(-0.95%)
May 27, 2014 2.080 2.140 2.080 2.100 197,300 +0.02(+0.96%)
May 23, 2014 2.120 2.080 2.080 2.080 167,300 -0.02(-0.95%)
May 22, 2014 2.080 2.150 2.040 2.100 171,413 +0.03(+1.45%)
May 21, 2014 2.000 2.150 2.000 2.070 387,065 +0.06(+2.99%)
May 20, 2014 2.080 2.080 2.000 2.010 222,635 -0.06(-2.90%)
May 19, 2014 2.020 2.090 2.020 2.070 142,545 +0.03(+1.47%)
May 16, 2014 2.070 2.120 2.030 2.040 293,833 +0.00(+0.00%)
May 15, 2014 2.030 2.200 2.010 2.040 471,280 +0.00(+0.00%)
May 14, 2014 2.110 2.110 2.020 2.040 329,454 -0.09(-4.23%)
May 13, 2014 2.130 2.160 2.100 2.130 95,094 +0.00(+0.00%)
May 12, 2014 2.060 2.160 2.050 2.130 167,503 +0.09(+4.41%)
May 09, 2014 2.050 2.100 2.010 2.040 157,353 +0.01(+0.49%)
May 08, 2014 2.060 2.130 2.020 2.030 416,393 -0.03(-1.46%)
May 07, 2014 2.150 2.150 2.033 2.060 358,857 -0.09(-4.19%)
May 06, 2014 2.150 2.170 2.130 2.150 69,497 +0.00(+0.00%)
May 05, 2014 2.150 2.170 2.150 2.150 55,822 +0.00(+0.00%)
May 02, 2014 2.150 2.160 2.120 2.150 133,407 +0.00(+0.00%)
May 01, 2014 2.150 2.160 2.080 2.150 59,140 -0.01(-0.46%)
Apr 30, 2014 2.150 2.180 2.120 2.160 156,099 +0.01(+0.47%)
Apr 29, 2014 2.120 2.200 2.120 2.150 191,823 +0.05(+2.38%)
Apr 28, 2014 2.150 2.150 2.050 2.100 294,953 -0.02(-0.94%)
Apr 25, 2014 2.170 2.180 2.110 2.120 153,182 -0.04(-1.85%)
Apr 24, 2014 2.160 2.230 2.150 2.160 51,967 +0.01(+0.47%)
Apr 23, 2014 2.190 2.240 2.140 2.150 234,208 -0.05(-2.27%)
Apr 22, 2014 2.220 2.280 2.140 2.200 319,324 +0.05(+2.33%)
Apr 21, 2014 2.180 2.240 2.150 2.150 132,997 -0.01(-0.46%)
Apr 17, 2014 2.080 2.160 2.160 2.160 209,600 +0.08(+3.85%)
Apr 16, 2014 2.000 2.080 1.975 2.080 116,656 +0.10(+5.05%)
Apr 15, 2014 2.040 2.050 1.960 1.980 290,413 -0.04(-1.98%)
Apr 14, 2014 2.090 2.090 1.990 2.020 277,382 -0.05(-2.42%)
Apr 11, 2014 2.010 2.120 2.010 2.070 309,865 +0.02(+0.98%)
Apr 10, 2014 2.200 2.200 2.020 2.050 470,392 -0.16(-7.24%)
Apr 09, 2014 2.100 2.250 2.100 2.210 222,467 +0.13(+6.25%)
Apr 08, 2014 2.110 2.180 2.060 2.080 500,250 -0.03(-1.42%)
Apr 07, 2014 2.190 2.270 2.100 2.110 461,162 -0.08(-3.66%)
Apr 04, 2014 2.360 2.370 2.160 2.190 366,154 -0.18(-7.59%)
Apr 03, 2014 2.380 2.400 2.320 2.370 152,059 +0.03(+1.28%)
Apr 02, 2014 2.380 2.460 2.320 2.340 629,097 -0.03(-1.27%)
Apr 01, 2014 2.360 2.395 2.340 2.370 297,714 -0.01(-0.42%)
Mar 31, 2014 2.460 2.480 2.350 2.380 311,240 -0.06(-2.46%)
Mar 28, 2014 2.460 2.530 2.390 2.440 627,194 -0.01(-0.41%)
Mar 27, 2014 2.570 2.640 2.400 2.450 660,099 -0.15(-5.77%)
Mar 26, 2014 2.690 2.780 2.560 2.600 1,224,230 -0.08(-2.99%)
Mar 25, 2014 2.520 2.680 2.420 2.680 738,032 +0.13(+5.10%)
Mar 24, 2014 2.650 2.680 2.410 2.550 1,317,207 -0.09(-3.41%)
Mar 21, 2014 2.470 2.640 2.450 2.640 913,149 +0.22(+9.09%)
Mar 20, 2014 2.360 2.480 2.345 2.420 645,373 +0.07(+2.98%)
Mar 19, 2014 2.260 2.370 2.250 2.350 717,895 +0.05(+2.17%)
Mar 18, 2014 2.300 2.360 2.250 2.300 562,951 -0.05(-2.13%)
Mar 17, 2014 2.000 2.390 2.000 2.350 1,698,098 +0.35(+17.50%)
Mar 14, 2014 2.450 2.490 1.960 2.000 3,270,391 -0.44(-18.03%)
Mar 13, 2014 2.500 2.640 2.410 2.440 440,401 -0.09(-3.56%)
Mar 12, 2014 2.600 2.660 2.500 2.530 827,868 -0.05(-1.94%)
Mar 11, 2014 2.570 2.600 2.550 2.580 1,114,851 +0.10(+4.03%)
Mar 10, 2014 2.750 2.760 2.460 2.480 2,064,422 -0.16(-6.06%)
Mar 07, 2014 2.800 2.940 2.630 2.640 1,878,136 -0.20(-7.04%)
Mar 06, 2014 2.780 3.050 2.690 2.840 3,211,510 -0.34(-10.69%)
Mar 05, 2014 2.800 3.240 2.800 3.180 2,814,885 +0.41(+14.80%)
Mar 04, 2014 2.700 2.810 2.540 2.770 1,347,182 +0.24(+9.49%)
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.