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 (%)
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%)
Mar 02, 2015 2.151 2.180 2.140 2.170 23,675 +0.03(+1.40%)
Feb 27, 2015 2.130 2.170 2.130 2.140 24,417 +0.00(+0.00%)
Feb 26, 2015 2.160 2.180 2.130 2.140 20,650 -0.01(-0.47%)
Feb 25, 2015 2.160 2.170 2.150 2.150 1,955 -0.01(-0.46%)
Feb 24, 2015 2.120 2.180 2.110 2.160 17,090 +0.05(+2.37%)
Feb 23, 2015 2.160 2.199 2.080 2.110 36,710 -0.08(-3.65%)
Feb 20, 2015 2.200 2.220 2.150 2.190 22,353 -0.03(-1.35%)
Feb 19, 2015 2.220 2.250 2.220 2.220 10,824 +0.01(+0.45%)
Feb 18, 2015 2.310 2.330 2.200 2.210 45,987 -0.08(-3.49%)
Feb 17, 2015 2.290 2.330 2.280 2.290 61,323 +0.01(+0.44%)
Feb 13, 2015 2.280 2.280 2.280 2.280 45,600 +0.04(+1.79%)
Feb 12, 2015 2.270 2.270 2.200 2.240 23,606 -0.03(-1.32%)
Feb 11, 2015 2.160 2.310 2.160 2.270 79,987 +0.09(+4.13%)
Feb 10, 2015 2.150 2.220 2.140 2.180 46,934 +0.06(+2.83%)
Feb 09, 2015 2.050 2.190 2.050 2.120 63,279 +0.07(+3.41%)
Feb 06, 2015 2.100 2.100 1.970 2.050 308,311 -0.05(-2.38%)
Feb 05, 2015 2.100 2.160 2.090 2.100 90,865 +0.02(+0.96%)
Feb 04, 2015 2.080 2.120 2.068 2.080 87,542 -0.01(-0.48%)
Feb 03, 2015 2.130 2.130 2.050 2.090 100,335 -0.02(-0.95%)
Feb 02, 2015 2.150 2.150 2.040 2.110 50,672 -0.06(-2.76%)
Jan 30, 2015 2.200 2.210 2.140 2.170 66,353 -0.03(-1.36%)
Jan 29, 2015 2.230 2.310 2.180 2.200 122,628 -0.06(-2.65%)
Jan 28, 2015 2.400 2.420 2.210 2.260 309,396 -0.15(-6.22%)
Jan 27, 2015 2.350 2.480 2.330 2.410 161,161 +0.06(+2.55%)
Jan 26, 2015 2.350 2.380 2.320 2.350 38,842 +0.02(+0.86%)
Jan 23, 2015 2.330 2.360 2.300 2.330 48,987 -0.01(-0.43%)
Jan 22, 2015 2.400 2.400 2.310 2.340 45,997 -0.03(-1.27%)
Jan 21, 2015 2.270 2.430 2.270 2.370 326,368 -0.02(-0.84%)
Jan 20, 2015 2.260 2.500 2.260 2.390 270,911 +0.12(+5.29%)
Jan 16, 2015 2.320 2.360 2.220 2.270 61,462 -0.05(-2.16%)
Jan 15, 2015 2.130 2.350 2.130 2.320 114,178 +0.18(+8.41%)
Jan 14, 2015 2.431 2.530 2.120 2.140 448,043 -0.31(-12.65%)
Jan 13, 2015 2.490 2.570 2.400 2.450 192,204 +0.00(+0.00%)
Jan 12, 2015 2.450 2.580 2.430 2.450 135,253 +0.00(+0.00%)
Jan 09, 2015 2.480 2.510 2.450 2.450 61,523 -0.02(-0.81%)
Jan 08, 2015 2.470 2.500 2.470 2.470 74,984 +0.02(+0.82%)
Jan 07, 2015 2.430 2.500 2.410 2.450 85,167 +0.02(+0.82%)
Jan 06, 2015 2.500 2.530 2.402 2.430 238,391 -0.07(-2.80%)
Jan 05, 2015 2.590 2.630 2.500 2.500 485,639 -0.10(-3.85%)
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.