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 30, 2012 3.150 3.210 3.080 3.080 93,085 -0.07(-2.22%)
Mar 29, 2012 3.310 3.310 3.090 3.150 76,450 -0.14(-4.26%)
Mar 28, 2012 3.380 3.380 3.240 3.290 9,222 -0.09(-2.66%)
Mar 27, 2012 3.500 3.500 3.310 3.380 58,509 -0.07(-2.03%)
Mar 26, 2012 3.230 3.490 3.230 3.450 69,254 +0.11(+3.29%)
Mar 23, 2012 3.420 3.440 3.260 3.340 74,910 -0.15(-4.30%)
Mar 22, 2012 3.500 3.550 3.330 3.490 156,518 -0.01(-0.29%)
Mar 21, 2012 3.160 3.550 3.119 3.500 92,165 +0.34(+10.76%)
Mar 20, 2012 3.030 3.180 2.910 3.160 117,044 +0.03(+0.96%)
Mar 19, 2012 3.050 3.130 2.989 3.130 73,068 +0.09(+2.96%)
Mar 16, 2012 2.820 3.100 2.820 3.040 335,314 +0.26(+9.35%)
Mar 15, 2012 2.770 2.830 2.770 2.780 72,032 +0.00(+0.00%)
Mar 14, 2012 2.790 2.830 2.690 2.780 70,550 -0.05(-1.77%)
Mar 13, 2012 2.880 3.070 2.770 2.830 515,098 -0.02(-0.70%)
Mar 12, 2012 2.800 2.950 2.747 2.850 393,670 +0.10(+3.64%)
Mar 09, 2012 2.750 2.840 2.720 2.750 36,620 -0.05(-1.79%)
Mar 08, 2012 2.800 2.824 2.710 2.800 24,810 +0.02(+0.72%)
Mar 07, 2012 2.770 2.870 2.750 2.780 29,303 +0.00(+0.00%)
Mar 06, 2012 2.690 2.840 2.580 2.780 33,816 -0.10(-3.47%)
Mar 05, 2012 3.000 3.030 2.880 2.880 60,215 -0.10(-3.36%)
Mar 02, 2012 2.950 3.040 2.950 2.980 29,890 +0.03(+1.02%)
Mar 01, 2012 3.100 3.100 2.920 2.950 171,000 -0.03(-1.01%)
Feb 29, 2012 2.950 3.010 2.900 2.980 84,694 +0.01(+0.34%)
Feb 28, 2012 2.950 3.010 2.940 2.970 182,459 +0.01(+0.34%)
Feb 27, 2012 2.950 3.120 2.931 2.960 131,378 -0.03(-1.00%)
Feb 24, 2012 3.020 3.020 2.930 2.990 101,404 +0.05(+1.70%)
Feb 23, 2012 2.960 3.000 2.880 2.940 53,750 +0.00(+0.00%)
Feb 22, 2012 3.060 3.060 2.810 2.940 34,750 -0.05(-1.67%)
Feb 21, 2012 3.000 3.070 2.940 2.990 168,762 +0.06(+2.05%)
Feb 17, 2012 3.030 3.030 2.930 2.930 43,258 -0.07(-2.33%)
Feb 16, 2012 2.990 3.030 2.940 3.000 39,338 +0.00(+0.00%)
Feb 15, 2012 2.800 3.010 2.800 3.000 88,475 +0.20(+7.14%)
Feb 14, 2012 2.860 2.860 2.710 2.800 114,752 -0.10(-3.45%)
Feb 13, 2012 2.950 3.110 2.860 2.900 24,194 -0.05(-1.69%)
Feb 10, 2012 3.000 3.050 2.920 2.950 109,236 -0.04(-1.34%)
Feb 09, 2012 3.000 3.010 2.990 2.990 17,843 -0.01(-0.33%)
Feb 08, 2012 3.070 3.080 2.980 3.000 220,013 -0.03(-0.99%)
Feb 07, 2012 3.200 3.200 2.990 3.030 132,168 -0.17(-5.31%)
Feb 06, 2012 3.320 3.320 3.180 3.200 450,029 -0.11(-3.32%)
Feb 03, 2012 3.380 3.380 3.280 3.310 65,442 -0.06(-1.78%)
Feb 02, 2012 3.400 3.420 3.340 3.370 169,155 -0.02(-0.59%)
Feb 01, 2012 3.500 3.520 3.370 3.390 127,958 -0.10(-2.87%)
Jan 31, 2012 3.520 3.700 3.389 3.490 498,758 -0.04(-1.13%)
Jan 30, 2012 3.560 3.575 3.500 3.530 52,935 -0.04(-1.12%)
Jan 27, 2012 3.560 3.610 3.550 3.570 51,722 +0.00(+0.00%)
Jan 26, 2012 3.490 3.630 3.490 3.570 100,446 +0.04(+1.13%)
Jan 25, 2012 3.570 3.570 3.480 3.530 115,308 -0.04(-1.12%)
Jan 24, 2012 3.600 3.630 3.530 3.570 62,766 -0.11(-2.99%)
Jan 23, 2012 3.640 3.700 3.600 3.680 55,169 -0.04(-1.08%)
Jan 20, 2012 3.710 3.730 3.520 3.720 55,493 +0.01(+0.27%)
Jan 19, 2012 3.810 3.830 3.650 3.710 54,158 -0.09(-2.37%)
Jan 18, 2012 3.810 4.010 3.780 3.800 23,900 +0.01(+0.26%)
Jan 17, 2012 3.850 3.910 3.730 3.790 137,859 -0.06(-1.56%)
Jan 13, 2012 3.770 3.850 3.730 3.850 112,331 +0.08(+2.12%)
Jan 12, 2012 3.700 3.800 3.660 3.770 177,069 +0.07(+1.89%)
Jan 11, 2012 3.570 3.720 3.550 3.700 83,364 +0.11(+3.06%)
Jan 10, 2012 3.580 3.610 3.509 3.590 84,338 +0.05(+1.41%)
Jan 09, 2012 3.550 3.560 3.500 3.540 33,016 +0.00(+0.00%)
Jan 06, 2012 3.540 3.660 3.502 3.540 18,303 -0.01(-0.28%)
Jan 05, 2012 3.530 3.560 3.480 3.550 66,083 +0.00(+0.00%)
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.