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 (%)
Apr 30, 2019 1.820 1.880 1.820 1.880 24,651 +0.05(+2.73%)
Apr 29, 2019 1.820 1.850 1.800 1.830 14,060 -0.01(-0.54%)
Apr 26, 2019 1.921 1.921 1.820 1.840 8,200 -0.01(-0.54%)
Apr 25, 2019 1.810 1.850 1.740 1.850 29,000 +0.00(+0.00%)
Apr 24, 2019 1.750 1.850 1.700 1.850 28,968 +0.10(+5.71%)
Apr 23, 2019 1.840 1.840 1.670 1.750 31,684 -0.09(-4.89%)
Apr 22, 2019 1.840 1.900 1.810 1.840 22,116 -0.01(-0.54%)
Apr 18, 2019 1.940 1.960 1.760 1.850 85,800 -0.08(-4.15%)
Apr 17, 2019 1.990 2.020 1.880 1.930 24,283 -0.06(-3.02%)
Apr 16, 2019 1.990 2.040 1.920 1.990 22,969 +0.00(+0.00%)
Apr 15, 2019 2.090 2.120 1.910 1.990 19,734 -0.11(-5.24%)
Apr 12, 2019 2.160 2.180 1.900 2.100 70,800 -0.05(-2.33%)
Apr 11, 2019 2.340 2.485 2.050 2.150 151,527 +1.68(+357.54%)
Apr 10, 2019 0.4544 0.4989 0.4400 0.4699 167,683 +0.00(+1.05%)
Apr 09, 2019 0.4524 0.4700 0.4400 0.4650 26,510 +0.01(+1.09%)
Apr 08, 2019 0.4700 0.4700 0.4521 0.4600 21,295 -0.01(-2.13%)
Apr 05, 2019 0.4700 0.4730 0.4323 0.4700 264,500 -0.01(-1.28%)
Apr 04, 2019 0.4353 0.4900 0.4304 0.4761 519,225 +0.05(+10.64%)
Apr 03, 2019 0.4268 0.4420 0.4134 0.4303 176,321 -0.01(-3.09%)
Apr 02, 2019 0.4500 0.4500 0.4100 0.4440 34,549 -0.01(-1.33%)
Apr 01, 2019 0.4429 0.4500 0.4403 0.4500 42,741 +0.02(+4.65%)
Mar 29, 2019 0.4400 0.4549 0.4300 0.4300 36,500 -0.01(-3.07%)
Mar 28, 2019 0.4400 0.4512 0.4270 0.4436 61,837 -0.00(-0.54%)
Mar 27, 2019 0.4423 0.4492 0.4400 0.4460 22,301 -0.02(-3.88%)
Mar 26, 2019 0.4489 0.4640 0.4400 0.4640 38,787 -0.00(-0.43%)
Mar 25, 2019 0.4489 0.4669 0.4489 0.4660 32,894 -0.00(-0.83%)
Mar 22, 2019 0.4600 0.4700 0.4450 0.4699 90,800 -0.00(-0.02%)
Mar 21, 2019 0.4580 0.4723 0.4457 0.4700 36,388 +0.02(+3.75%)
Mar 20, 2019 0.4700 0.4700 0.4404 0.4530 112,794 -0.01(-1.52%)
Mar 19, 2019 0.4200 0.4700 0.4200 0.4600 265,097 +0.05(+11.11%)
Mar 18, 2019 0.4148 0.4155 0.4100 0.4140 71,121 -0.01(-1.43%)
Mar 15, 2019 0.4110 0.4361 0.4100 0.4200 91,500 +0.00(+0.00%)
Mar 14, 2019 0.4360 0.4362 0.4101 0.4200 120,647 -0.03(-5.62%)
Mar 13, 2019 0.4360 0.4500 0.4340 0.4450 42,130 -0.01(-1.11%)
Mar 12, 2019 0.4508 0.4559 0.4340 0.4500 25,856 -0.01(-2.17%)
Mar 11, 2019 0.4691 0.4700 0.4311 0.4600 59,337 -0.01(-1.92%)
Mar 08, 2019 0.4700 0.4700 0.4310 0.4690 83,200 -0.01(-2.29%)
Mar 07, 2019 0.4888 0.4897 0.4700 0.4800 150,503 -0.01(-2.04%)
Mar 06, 2019 0.4800 0.5000 0.4600 0.4900 202,103 +0.00(+0.16%)
Mar 05, 2019 0.4210 0.5000 0.4100 0.4892 1,141,084 +0.06(+14.30%)
Mar 04, 2019 0.4750 0.4750 0.4211 0.4280 57,701 -0.03(-6.96%)
Mar 01, 2019 0.4400 0.4600 0.4400 0.4600 29,400 +0.02(+4.55%)
Feb 28, 2019 0.4200 0.4400 0.4100 0.4400 108,597 +0.02(+5.26%)
Feb 27, 2019 0.4200 0.4340 0.4100 0.4180 65,795 -0.00(-0.95%)
Feb 26, 2019 0.4220 0.4400 0.4150 0.4220 55,701 -0.01(-1.40%)
Feb 25, 2019 0.4322 0.4599 0.4151 0.4280 129,397 -0.01(-2.73%)
Feb 22, 2019 0.4300 0.4500 0.4300 0.4400 27,800 -0.00(-0.68%)
Feb 21, 2019 0.4422 0.4502 0.4401 0.4430 15,670 -0.00(-0.65%)
Feb 20, 2019 0.4400 0.4649 0.4300 0.4459 79,396 -0.02(-4.11%)
Feb 19, 2019 0.4700 0.4800 0.4401 0.4650 45,888 -0.01(-3.12%)
Feb 15, 2019 0.4700 0.4800 0.4500 0.4800 35,300 +0.00(+0.23%)
Feb 14, 2019 0.4780 0.4800 0.4601 0.4789 31,972 -0.00(-0.23%)
Feb 13, 2019 0.4800 0.4949 0.4549 0.4800 270,334 +0.00(+0.00%)
Feb 12, 2019 0.4750 0.4800 0.4650 0.4800 25,529 +0.01(+2.13%)
Feb 11, 2019 0.4710 0.4776 0.4300 0.4700 75,977 -0.01(-2.08%)
Feb 08, 2019 0.4700 0.4800 0.4300 0.4800 112,600 +0.01(+1.05%)
Feb 07, 2019 0.4719 0.4796 0.4719 0.4750 33,766 -0.01(-1.04%)
Feb 06, 2019 0.4800 0.4800 0.4700 0.4800 37,429 +0.00(+0.00%)
Feb 05, 2019 0.4900 0.4900 0.4600 0.4800 74,071 -0.01(-1.32%)
Feb 04, 2019 0.4720 0.5100 0.4661 0.4864 65,260 -0.00(-0.73%)
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.