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 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%)
Mar 01, 2016 5.500 5.520 5.480 5.510 331,497 +0.04(+0.73%)
Feb 29, 2016 5.450 5.530 5.440 5.470 273,436 +0.03(+0.55%)
Feb 26, 2016 5.420 5.440 5.390 5.440 101,917 +0.01(+0.18%)
Feb 25, 2016 5.380 5.430 5.360 5.430 82,829 +0.02(+0.37%)
Feb 24, 2016 5.400 5.460 5.330 5.410 207,175 +0.01(+0.19%)
Feb 23, 2016 5.440 5.480 5.380 5.400 198,579 -0.05(-0.92%)
Feb 22, 2016 5.440 5.510 5.389 5.450 426,668 +0.06(+1.11%)
Feb 19, 2016 5.350 5.390 5.290 5.390 463,819 +0.04(+0.75%)
Feb 18, 2016 5.350 5.390 5.320 5.350 262,318 +0.00(+0.00%)
Feb 17, 2016 5.360 5.390 5.330 5.350 440,213 +0.04(+0.75%)
Feb 16, 2016 5.320 5.400 5.300 5.310 572,520 +0.11(+2.12%)
Feb 12, 2016 5.050 5.200 5.200 5.200 280,200 +0.12(+2.36%)
Feb 11, 2016 5.130 5.180 5.050 5.080 385,782 -0.08(-1.55%)
Feb 10, 2016 5.190 5.250 5.160 5.160 289,856 +0.01(+0.19%)
Feb 09, 2016 5.150 5.230 5.100 5.150 427,013 -0.04(-0.77%)
Feb 08, 2016 5.210 5.300 5.150 5.190 408,507 +0.03(+0.58%)
Feb 05, 2016 5.360 5.368 5.160 5.160 421,989 -0.22(-4.09%)
Feb 04, 2016 5.350 5.470 5.310 5.380 382,223 +0.05(+0.94%)
Feb 03, 2016 5.210 5.375 5.210 5.330 898,251 +0.17(+3.29%)
Feb 02, 2016 5.370 5.370 5.101 5.160 615,076 -0.20(-3.73%)
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.