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 29, 2015 6.140 6.420 6.095 6.340 776,023 +0.17(+2.76%)
May 28, 2015 6.140 6.310 6.000 6.170 829,046 -0.01(-0.16%)
May 27, 2015 6.000 6.250 5.870 6.180 831,481 +0.37(+6.37%)
May 26, 2015 6.010 6.370 5.800 5.810 2,024,156 -0.25(-4.13%)
May 22, 2015 5.800 6.060 6.060 6.060 913,800 +0.29(+5.03%)
May 21, 2015 6.000 6.040 5.670 5.770 1,106,351 -0.30(-4.94%)
May 20, 2015 6.130 6.500 5.770 6.070 2,163,567 -0.12(-1.94%)
May 19, 2015 5.200 6.600 5.200 6.190 3,235,461 +0.68(+12.34%)
May 18, 2015 5.150 5.590 5.100 5.510 2,069,436 +0.43(+8.46%)
May 15, 2015 5.150 5.160 4.800 5.080 1,040,370 -0.04(-0.78%)
May 14, 2015 4.510 5.150 4.510 5.120 1,911,536 +0.63(+14.03%)
May 13, 2015 4.410 4.590 4.350 4.490 704,600 +0.22(+5.15%)
May 12, 2015 4.500 4.560 4.135 4.270 822,589 -0.17(-3.83%)
May 11, 2015 4.430 4.725 4.420 4.440 962,867 +0.04(+0.91%)
May 08, 2015 4.380 4.530 4.350 4.400 1,003,440 +0.05(+1.15%)
May 07, 2015 4.470 4.630 4.255 4.350 790,439 -0.10(-2.25%)
May 06, 2015 4.030 4.500 4.020 4.450 1,003,093 +0.51(+12.94%)
May 05, 2015 4.420 4.440 3.910 3.940 1,530,284 -0.49(-11.06%)
May 04, 2015 4.750 4.800 4.410 4.430 882,269 -0.28(-5.94%)
May 01, 2015 4.690 4.800 4.540 4.710 802,199 +0.00(+0.00%)
Apr 30, 2015 4.600 4.890 4.350 4.710 2,429,083 +0.23(+5.13%)
Apr 29, 2015 4.860 4.860 4.440 4.480 2,985,263 -0.57(-11.29%)
Apr 28, 2015 4.850 5.120 4.180 5.050 6,877,382 +0.06(+1.20%)
Apr 27, 2015 5.150 5.150 4.830 4.990 1,881,459 +0.04(+0.81%)
Apr 24, 2015 4.570 5.230 4.480 4.950 3,690,587 -0.05(-1.00%)
Apr 23, 2015 4.410 5.000 4.200 5.000 2,503,000 +0.57(+12.87%)
Apr 22, 2015 4.020 4.480 3.922 4.430 1,866,254 +0.44(+11.03%)
Apr 21, 2015 4.390 4.450 3.810 3.990 1,918,797 -0.42(-9.52%)
Apr 20, 2015 4.500 4.740 4.400 4.410 1,384,386 -0.21(-4.55%)
Apr 17, 2015 4.270 4.730 4.040 4.620 2,933,119 +0.06(+1.32%)
Apr 16, 2015 4.360 4.750 4.220 4.560 2,788,738 +0.09(+2.01%)
Apr 15, 2015 3.890 4.690 3.890 4.470 3,477,191 +0.58(+14.91%)
Apr 14, 2015 3.500 3.970 3.330 3.890 3,332,719 +0.39(+11.14%)
Apr 13, 2015 3.090 3.500 3.010 3.500 4,087,433 +0.49(+16.28%)
Apr 10, 2015 3.000 3.200 2.880 3.010 1,917,065 +0.06(+2.03%)
Apr 09, 2015 2.900 3.120 2.700 2.950 4,996,408 +0.11(+3.87%)
Apr 08, 2015 2.330 3.700 2.190 2.840 14,231,075 +0.79(+38.54%)
Apr 07, 2015 1.990 2.100 1.980 2.050 956,629 +0.11(+5.67%)
Apr 06, 2015 2.010 2.013 1.920 1.940 95,045 -0.08(-3.96%)
Apr 02, 2015 1.910 2.020 2.020 2.020 142,800 +0.10(+5.21%)
Apr 01, 2015 1.980 2.000 1.910 1.920 175,770 -0.06(-3.03%)
Mar 31, 2015 2.010 2.010 1.980 1.980 38,193 -0.04(-2.22%)
Mar 30, 2015 2.080 2.082 2.000 2.025 57,129 -0.06(-3.11%)
Mar 27, 2015 2.050 2.100 2.040 2.090 72,150 +0.07(+3.47%)
Mar 26, 2015 2.060 2.080 2.000 2.020 149,401 -0.06(-3.12%)
Mar 25, 2015 2.000 2.150 2.000 2.085 159,651 +0.12(+6.11%)
Mar 24, 2015 2.020 2.030 1.960 1.965 79,103 -0.09(-4.38%)
Mar 23, 2015 1.870 2.080 1.870 2.055 150,307 +0.22(+11.68%)
Mar 20, 2015 1.920 1.970 1.830 1.840 324,558 -0.08(-4.17%)
Mar 19, 2015 1.930 1.970 1.920 1.920 40,857 -0.04(-2.04%)
Mar 18, 2015 1.910 2.000 1.910 1.960 37,337 +0.05(+2.89%)
Mar 17, 2015 1.944 1.944 1.890 1.905 66,958 -0.02(-1.04%)
Mar 16, 2015 1.980 1.990 1.880 1.925 104,124 +0.01(+0.26%)
Mar 13, 2015 1.960 1.980 1.920 1.920 63,448 -0.04(-2.04%)
Mar 12, 2015 1.970 1.990 1.950 1.960 79,697 +0.01(+0.51%)
Mar 11, 2015 1.970 2.080 1.960 1.950 73,973 +0.00(+0.00%)
Mar 10, 2015 2.150 2.165 1.950 1.950 221,639 -0.20(-9.30%)
Mar 09, 2015 2.180 2.200 2.150 2.150 61,295 +0.00(+0.00%)
Mar 06, 2015 2.180 2.250 2.150 2.150 69,649 -0.01(-0.46%)
Mar 05, 2015 2.180 2.180 2.160 2.160 8,558 -0.02(-0.92%)
Mar 04, 2015 2.200 2.220 2.160 2.180 53,248 -0.04(-1.80%)
Mar 03, 2015 2.180 2.240 2.150 2.220 71,096 +0.05(+2.30%)
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.