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 (%)
Aug 31, 2018 0.4360 0.4360 0.4360 0 +0.00(+0.23%)
Aug 30, 2018 0.4640 0.4650 0.4301 0.4350 14,794 -0.03(-6.05%)
Aug 29, 2018 0.4478 0.4670 0.4478 0.4630 18,515 +0.01(+1.11%)
Aug 28, 2018 0.4310 0.4700 0.4300 0.4579 65,274 +0.02(+3.62%)
Aug 27, 2018 0.4210 0.4700 0.4210 0.4419 61,765 -0.01(-1.80%)
Aug 24, 2018 0.4300 0.4500 0.4200 0.4500 43,300 +0.03(+5.88%)
Aug 23, 2018 0.4200 0.4560 0.4150 0.4250 67,381 -0.01(-2.95%)
Aug 22, 2018 0.4800 0.4800 0.4200 0.4379 92,737 -0.02(-4.80%)
Aug 21, 2018 0.5000 0.5000 0.4500 0.4600 149,703 -0.04(-7.85%)
Aug 20, 2018 0.4690 0.5000 0.4237 0.4992 181,791 +0.03(+6.21%)
Aug 17, 2018 0.4100 0.4800 0.4000 0.4700 289,500 +0.03(+6.82%)
Aug 16, 2018 0.3900 0.4600 0.3800 0.4400 194,257 +0.05(+12.82%)
Aug 15, 2018 0.4200 0.4200 0.3800 0.3900 74,714 -0.04(-8.88%)
Aug 14, 2018 0.4250 0.4640 0.3809 0.4280 165,684 -0.04(-7.76%)
Aug 13, 2018 0.4574 0.4700 0.4320 0.4640 43,997 -0.01(-1.28%)
Aug 10, 2018 0.5000 0.5000 0.4400 0.4700 108,600 -0.02(-4.08%)
Aug 09, 2018 0.4600 0.5200 0.4100 0.4900 498,285 +0.09(+21.83%)
Aug 08, 2018 0.4120 0.4450 0.4013 0.4022 145,629 -0.03(-6.47%)
Aug 07, 2018 0.4500 0.4694 0.4060 0.4300 294,212 -0.02(-4.44%)
Aug 06, 2018 0.4800 0.4900 0.4400 0.4500 84,119 -0.04(-8.16%)
Aug 03, 2018 0.4800 0.4950 0.4800 0.4900 25,700 -0.01(-2.00%)
Aug 02, 2018 0.4800 0.5000 0.4500 0.5000 296,324 -0.01(-1.19%)
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.