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 31, 2018 0.7104 0.7200 0.6800 0.7200 54,030 -0.00(-0.19%)
May 30, 2018 0.7050 0.7214 0.6850 0.7214 109,308 +0.01(+1.61%)
May 29, 2018 0.7200 0.7400 0.7000 0.7100 198,626 -0.01(-1.39%)
May 25, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
May 24, 2018 0.6800 0.7030 0.6795 0.7000 29,777 +0.02(+2.94%)
May 23, 2018 0.7700 0.7700 0.6510 0.6800 285,511 -0.09(-11.69%)
May 22, 2018 0.6450 0.7700 0.6250 0.7700 373,863 +0.13(+19.94%)
May 21, 2018 0.6420 0.6500 0.6350 0.6420 56,839 -0.01(-1.08%)
May 18, 2018 0.6500 0.6660 0.6350 0.6490 216,534 -0.02(-2.55%)
May 17, 2018 0.6500 0.6660 0.6301 0.6660 53,291 +0.01(+0.91%)
May 16, 2018 0.6794 0.6800 0.6320 0.6600 118,345 +0.01(+1.71%)
May 15, 2018 0.6420 0.6559 0.6160 0.6489 85,619 -0.01(-1.68%)
May 14, 2018 0.6500 0.6780 0.6400 0.6600 116,585 +0.01(+1.68%)
May 11, 2018 0.6675 0.6911 0.6200 0.6491 164,459 -0.04(-5.59%)
May 10, 2018 0.7000 0.7000 0.6701 0.6875 93,015 +0.02(+2.61%)
May 09, 2018 0.6370 0.6888 0.6301 0.6700 95,754 +0.03(+4.69%)
May 08, 2018 0.6320 0.6400 0.6300 0.6400 78,486 +0.00(+0.00%)
May 07, 2018 0.6415 0.6520 0.6300 0.6400 177,522 -0.01(-1.54%)
May 04, 2018 0.6510 0.6670 0.6220 0.6500 108,680 -0.01(-0.93%)
May 03, 2018 0.6888 0.6888 0.6501 0.6561 68,828 -0.00(-0.65%)
May 02, 2018 0.6785 0.6785 0.6501 0.6604 54,113 -0.01(-1.43%)
May 01, 2018 0.6400 0.6700 0.6400 0.6700 46,081 -0.00(-0.73%)
Apr 30, 2018 0.6700 0.7050 0.6102 0.6749 199,091 +0.00(+0.73%)
Apr 27, 2018 0.6500 0.6890 0.6500 0.6700 195,385 +0.00(+0.15%)
Apr 26, 2018 0.6769 0.6888 0.6520 0.6690 214,212 -0.02(-2.87%)
Apr 25, 2018 0.6690 0.6900 0.6657 0.6888 39,648 +0.01(+1.29%)
Apr 24, 2018 0.7060 0.7171 0.6690 0.6800 307,324 -0.04(-5.01%)
Apr 23, 2018 0.7250 0.7250 0.7011 0.7159 35,974 -0.01(-1.26%)
Apr 20, 2018 0.7301 0.7390 0.7010 0.7250 154,978 -0.01(-1.89%)
Apr 19, 2018 0.7310 0.7490 0.7118 0.7390 107,689 -0.01(-1.20%)
Apr 18, 2018 0.7410 0.7500 0.7201 0.7480 166,471 -0.01(-0.69%)
Apr 17, 2018 0.7575 0.7700 0.7301 0.7532 120,666 +0.00(+0.43%)
Apr 16, 2018 0.7553 0.7553 0.7200 0.7500 176,719 +0.01(+1.35%)
Apr 13, 2018 0.7900 0.8000 0.7100 0.7400 147,706 -0.02(-2.63%)
Apr 12, 2018 0.7900 0.7900 0.7001 0.7600 193,142 -0.02(-2.56%)
Apr 11, 2018 0.7900 0.8200 0.7700 0.7800 146,468 -0.02(-2.50%)
Apr 10, 2018 0.7600 0.8096 0.7600 0.8000 284,407 +0.04(+4.58%)
Apr 09, 2018 0.7900 0.7999 0.7400 0.7650 166,245 -0.02(-2.92%)
Apr 06, 2018 0.7700 0.7949 0.7320 0.7880 150,870 -0.00(-0.04%)
Apr 05, 2018 0.7390 0.8030 0.7200 0.7883 288,481 +0.05(+6.67%)
Apr 04, 2018 0.7200 0.7600 0.6810 0.7390 331,490 +0.01(+1.29%)
Apr 03, 2018 0.8100 0.8140 0.7019 0.7296 1,092,271 -0.08(-10.18%)
Apr 02, 2018 0.8690 0.8690 0.7860 0.8123 397,714 -0.06(-6.86%)
Mar 29, 2018 0.8721 0.8721 0.8721 0 +0.09(+11.56%)
Mar 28, 2018 0.8222 0.8500 0.7710 0.7817 828,858 +0.00(+0.22%)
Mar 27, 2018 0.9200 0.9400 0.7622 0.7800 917,469 -0.14(-15.22%)
Mar 26, 2018 1.020 1.029 0.8800 0.9200 660,378 -0.10(-9.80%)
Mar 23, 2018 1.030 1.040 1.020 1.020 320,684 -0.01(-0.97%)
Mar 22, 2018 1.060 1.080 1.030 1.030 390,618 -0.04(-3.74%)
Mar 21, 2018 1.030 1.110 1.030 1.070 439,545 -0.05(-4.46%)
Mar 20, 2018 1.120 1.150 1.100 1.120 274,188 +0.00(+0.00%)
Mar 19, 2018 1.090 1.150 1.069 1.120 834,939 +0.04(+3.70%)
Mar 16, 2018 1.060 1.120 1.060 1.080 456,747 +0.02(+1.89%)
Mar 15, 2018 1.050 1.170 1.050 1.060 1,422,094 +0.01(+0.95%)
Mar 14, 2018 1.030 1.060 1.030 1.050 167,270 +0.00(+0.00%)
Mar 13, 2018 1.040 1.060 1.030 1.050 135,093 +0.02(+1.94%)
Mar 12, 2018 1.040 1.070 1.010 1.030 204,237 -0.01(-0.96%)
Mar 09, 2018 1.060 1.070 1.020 1.040 418,970 -0.03(-2.80%)
Mar 08, 2018 1.060 1.080 1.050 1.070 76,174 +0.01(+0.94%)
Mar 07, 2018 1.060 1.080 1.060 1.060 161,599 -0.01(-0.93%)
Mar 06, 2018 1.070 1.080 1.050 1.070 69,777 +0.01(+0.94%)
Mar 05, 2018 1.060 1.070 1.050 1.060 67,156 -0.01(-0.93%)
Mar 02, 2018 1.040 1.070 1.020 1.070 157,544 +0.04(+3.88%)
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.