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 28, 2010 4.140 4.220 3.950 4.040 141,699 -0.10(-2.42%)
May 27, 2010 4.230 4.230 4.050 4.140 82,545 -0.01(-0.24%)
May 26, 2010 4.200 4.290 4.100 4.150 133,090 -0.04(-0.95%)
May 25, 2010 4.280 4.320 4.070 4.190 101,739 -0.30(-6.68%)
May 24, 2010 4.490 4.600 4.460 4.490 30,328 -0.03(-0.66%)
May 21, 2010 4.440 4.600 4.360 4.520 42,058 +0.08(+1.80%)
May 20, 2010 4.455 4.510 4.400 4.440 32,036 -0.15(-3.27%)
May 19, 2010 4.540 4.620 4.500 4.590 38,678 -0.01(-0.22%)
May 18, 2010 4.670 4.670 4.560 4.600 86,304 -0.07(-1.50%)
May 17, 2010 4.790 4.910 4.580 4.670 128,247 -0.11(-2.30%)
May 14, 2010 4.980 5.020 4.730 4.780 131,778 -0.22(-4.40%)
May 13, 2010 4.990 5.030 4.940 5.000 111,465 +0.02(+0.40%)
May 12, 2010 4.920 5.100 4.920 4.980 67,440 +0.04(+0.81%)
May 11, 2010 5.000 5.050 4.880 4.940 180,757 -0.06(-1.20%)
May 10, 2010 5.082 5.230 4.970 5.000 55,301 +0.02(+0.40%)
May 07, 2010 5.290 5.290 4.850 4.980 86,447 -0.35(-6.57%)
May 06, 2010 5.330 5.450 5.000 5.330 67,488 -0.01(-0.19%)
May 05, 2010 5.350 5.530 5.300 5.340 43,582 -0.16(-2.91%)
May 04, 2010 6.220 6.220 5.500 5.500 159,555 -0.76(-12.14%)
May 03, 2010 6.490 6.490 6.010 6.260 110,171 -0.15(-2.34%)
Apr 30, 2010 6.490 6.530 6.400 6.410 74,506 -0.07(-1.08%)
Apr 29, 2010 6.360 6.525 6.330 6.480 104,438 +0.18(+2.86%)
Apr 28, 2010 6.370 6.510 6.120 6.300 43,432 -0.04(-0.63%)
Apr 27, 2010 6.540 6.610 6.240 6.340 63,438 -0.18(-2.76%)
Apr 26, 2010 6.380 6.570 6.380 6.520 106,742 +0.20(+3.16%)
Apr 23, 2010 6.240 6.340 6.190 6.320 70,147 +0.12(+1.94%)
Apr 22, 2010 6.180 6.250 6.120 6.200 131,141 +0.04(+0.65%)
Apr 21, 2010 6.250 6.250 6.160 6.160 19,761 -0.04(-0.65%)
Apr 20, 2010 6.050 6.250 6.020 6.200 58,751 +0.20(+3.33%)
Apr 19, 2010 6.200 6.200 5.920 6.000 74,426 -0.24(-3.85%)
Apr 16, 2010 6.230 6.260 6.000 6.240 137,550 -0.03(-0.48%)
Apr 15, 2010 6.000 6.315 6.000 6.270 158,785 +0.23(+3.81%)
Apr 14, 2010 6.060 6.090 5.980 6.040 68,986 -0.06(-0.98%)
Apr 13, 2010 6.050 6.150 5.980 6.100 97,324 +0.08(+1.33%)
Apr 12, 2010 6.090 6.150 5.970 6.020 309,895 +0.01(+0.17%)
Apr 09, 2010 6.060 6.090 6.000 6.010 167,416 -0.05(-0.83%)
Apr 08, 2010 6.040 6.100 6.010 6.060 87,173 -0.04(-0.66%)
Apr 07, 2010 6.100 6.213 6.030 6.100 221,584 -0.12(-2.01%)
Apr 06, 2010 6.250 6.250 6.100 6.225 133,333 -0.12(-1.97%)
Apr 05, 2010 6.440 6.440 6.350 6.350 98,996 -0.14(-2.08%)
Apr 01, 2010 6.320 6.485 6.485 6.485 259,000 +0.24(+3.76%)
Mar 31, 2010 6.070 6.330 6.000 6.250 475,588 +0.20(+3.31%)
Mar 30, 2010 5.950 6.060 5.740 6.050 98,464 +0.18(+3.07%)
Mar 29, 2010 5.950 6.005 5.770 5.870 53,265 +0.01(+0.17%)
Mar 26, 2010 5.790 5.930 5.620 5.860 227,443 +0.05(+0.86%)
Mar 25, 2010 5.830 6.060 5.710 5.810 67,640 -0.02(-0.34%)
Mar 24, 2010 6.000 6.040 5.790 5.830 83,216 -0.23(-3.80%)
Mar 23, 2010 6.140 6.190 5.920 6.060 94,495 -0.08(-1.30%)
Mar 22, 2010 6.000 6.360 6.000 6.140 152,002 +0.13(+2.16%)
Mar 19, 2010 6.270 6.375 5.940 6.010 250,083 -0.29(-4.60%)
Mar 18, 2010 6.710 6.710 6.280 6.300 170,096 -0.45(-6.67%)
Mar 17, 2010 6.850 6.915 6.690 6.750 56,827 -0.17(-2.46%)
Mar 16, 2010 7.040 7.090 6.830 6.920 117,749 -0.09(-1.28%)
Mar 15, 2010 6.950 7.090 6.890 7.010 138,938 -0.17(-2.37%)
Mar 12, 2010 7.150 7.230 7.070 7.180 101,831 +0.01(+0.14%)
Mar 11, 2010 7.270 7.380 7.150 7.170 125,588 -0.05(-0.69%)
Mar 10, 2010 7.400 7.400 7.070 7.220 239,441 -0.14(-1.90%)
Mar 09, 2010 7.220 7.420 7.210 7.360 650,380 +0.15(+2.08%)
Mar 08, 2010 7.240 7.310 7.150 7.210 114,827 -0.01(-0.14%)
Mar 05, 2010 7.130 7.445 7.130 7.220 279,313 +0.06(+0.84%)
Mar 04, 2010 7.550 7.555 7.020 7.160 841,192 -0.60(-7.73%)
Mar 03, 2010 6.560 7.980 6.470 7.760 1,108,736 +1.06(+15.82%)
Mar 02, 2010 6.740 6.830 6.670 6.700 642,603 -0.04(-0.59%)
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.