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 (%)
Oct 31, 2016 3.190 3.190 3.100 3.180 51,356 +0.01(+0.32%)
Oct 28, 2016 3.130 3.200 3.080 3.170 115,083 +0.03(+0.96%)
Oct 27, 2016 3.120 3.150 3.100 3.140 28,525 +0.00(+0.00%)
Oct 26, 2016 3.070 3.150 3.050 3.140 166,974 +0.06(+1.95%)
Oct 25, 2016 3.090 3.090 3.060 3.080 22,290 +0.00(+0.00%)
Oct 24, 2016 3.090 3.100 3.020 3.080 94,547 -0.02(-0.65%)
Oct 21, 2016 3.100 3.130 3.070 3.100 63,329 +0.01(+0.32%)
Oct 20, 2016 3.100 3.121 3.080 3.090 81,897 -0.05(-1.59%)
Oct 19, 2016 3.150 3.240 3.130 3.140 34,213 +0.00(+0.11%)
Oct 18, 2016 3.000 3.200 3.000 3.137 64,693 +0.04(+1.18%)
Oct 17, 2016 3.090 3.130 3.030 3.100 64,545 -0.05(-1.59%)
Oct 14, 2016 3.240 3.250 3.090 3.150 181,042 -0.09(-2.78%)
Oct 13, 2016 3.310 3.310 3.215 3.240 128,981 -0.07(-2.11%)
Oct 12, 2016 3.320 3.340 3.280 3.310 65,529 +0.01(+0.30%)
Oct 11, 2016 3.370 3.410 3.260 3.300 281,621 -0.08(-2.37%)
Oct 10, 2016 3.410 3.450 3.350 3.380 49,811 -0.03(-0.90%)
Oct 07, 2016 3.360 3.470 3.360 3.411 47,602 +0.00(+0.02%)
Oct 06, 2016 3.410 3.450 3.360 3.410 40,153 +0.00(+0.00%)
Oct 05, 2016 3.370 3.430 3.290 3.410 30,497 +0.08(+2.40%)
Oct 04, 2016 3.330 3.360 3.283 3.330 36,246 +0.01(+0.30%)
Oct 03, 2016 3.310 3.350 3.210 3.320 99,080 -0.05(-1.48%)
Sep 30, 2016 3.450 3.450 3.330 3.370 154,196 -0.08(-2.32%)
Sep 29, 2016 3.451 3.501 3.440 3.450 133,473 +0.01(+0.29%)
Sep 28, 2016 3.460 3.521 3.430 3.440 107,351 -0.01(-0.29%)
Sep 27, 2016 3.460 3.500 3.410 3.450 71,339 -0.02(-0.58%)
Sep 26, 2016 3.530 3.530 3.420 3.470 214,861 -0.07(-1.98%)
Sep 23, 2016 3.470 3.600 3.430 3.540 167,660 +0.07(+2.02%)
Sep 22, 2016 3.390 3.470 3.390 3.470 111,681 +0.06(+1.76%)
Sep 21, 2016 3.540 3.620 3.320 3.410 428,606 -0.07(-2.01%)
Sep 20, 2016 3.070 3.778 3.050 3.480 2,124,659 +0.42(+13.54%)
Sep 19, 2016 2.960 3.070 2.960 3.065 131,421 +0.08(+2.85%)
Sep 16, 2016 2.990 3.020 2.940 2.980 37,557 +0.00(+0.02%)
Sep 15, 2016 2.920 3.000 2.920 2.979 56,678 +0.08(+2.74%)
Sep 14, 2016 2.900 2.920 2.850 2.900 31,671 -0.02(-0.68%)
Sep 13, 2016 2.910 2.940 2.830 2.920 124,678 -0.01(-0.34%)
Sep 12, 2016 2.840 2.940 2.840 2.930 111,105 +0.03(+1.03%)
Sep 09, 2016 2.980 3.000 2.830 2.900 147,122 -0.10(-3.33%)
Sep 08, 2016 2.930 3.010 2.880 3.000 208,401 +0.07(+2.39%)
Sep 07, 2016 2.980 3.010 2.920 2.930 153,560 -0.04(-1.35%)
Sep 06, 2016 3.010 3.017 2.960 2.970 248,929 -0.05(-1.66%)
Sep 02, 2016 3.080 3.020 3.020 3.020 274,400 -0.05(-1.63%)
Sep 01, 2016 3.060 3.100 3.010 3.070 152,449 +0.01(+0.33%)
Aug 31, 2016 3.100 3.100 3.050 3.060 86,961 -0.04(-1.29%)
Aug 30, 2016 3.010 3.110 3.010 3.100 200,197 +0.07(+2.31%)
Aug 29, 2016 3.030 3.080 2.990 3.030 282,015 -0.01(-0.33%)
Aug 26, 2016 3.090 3.119 3.020 3.040 110,598 -0.04(-1.30%)
Aug 25, 2016 3.090 3.120 3.050 3.080 152,651 +0.01(+0.33%)
Aug 24, 2016 3.090 3.140 3.050 3.070 181,278 -0.01(-0.32%)
Aug 23, 2016 3.070 3.100 2.990 3.080 400,828 +0.01(+0.33%)
Aug 22, 2016 3.100 3.121 3.030 3.070 181,491 -0.06(-1.92%)
Aug 19, 2016 3.210 3.250 3.110 3.130 185,393 -0.08(-2.49%)
Aug 18, 2016 3.217 3.270 3.190 3.210 124,868 -0.03(-0.93%)
Aug 17, 2016 3.210 3.250 3.030 3.240 298,869 +0.00(+0.00%)
Aug 16, 2016 3.320 3.320 3.160 3.240 350,037 -0.09(-2.70%)
Aug 15, 2016 3.310 3.380 3.260 3.330 335,459 +0.03(+0.91%)
Aug 12, 2016 3.250 3.420 3.250 3.300 298,662 +0.04(+1.23%)
Aug 11, 2016 3.400 3.410 3.180 3.260 940,241 -0.14(-4.12%)
Aug 10, 2016 3.310 3.550 3.300 3.400 582,325 +0.08(+2.41%)
Aug 09, 2016 3.100 3.440 3.090 3.320 833,112 +0.24(+7.97%)
Aug 08, 2016 2.910 3.100 2.910 3.075 364,220 +0.18(+6.03%)
Aug 05, 2016 3.000 3.030 2.860 2.900 306,165 -0.08(-2.68%)
Aug 04, 2016 2.750 3.170 2.750 2.980 1,032,009 +0.24(+8.76%)
Aug 03, 2016 2.620 2.745 2.610 2.740 173,418 +0.11(+4.18%)
Aug 02, 2016 2.610 2.680 2.600 2.630 189,236 +0.01(+0.38%)
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.