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 (%)
Aug 31, 2018 0.4360 0.4360 0.4360 0 +0.00(+0.23%)
Aug 30, 2018 0.4640 0.4650 0.4301 0.4350 14,794 -0.03(-6.05%)
Aug 29, 2018 0.4478 0.4670 0.4478 0.4630 18,515 +0.01(+1.11%)
Aug 28, 2018 0.4310 0.4700 0.4300 0.4579 65,274 +0.02(+3.62%)
Aug 27, 2018 0.4210 0.4700 0.4210 0.4419 61,765 -0.01(-1.80%)
Aug 24, 2018 0.4300 0.4500 0.4200 0.4500 43,300 +0.03(+5.88%)
Aug 23, 2018 0.4200 0.4560 0.4150 0.4250 67,381 -0.01(-2.95%)
Aug 22, 2018 0.4800 0.4800 0.4200 0.4379 92,737 -0.02(-4.80%)
Aug 21, 2018 0.5000 0.5000 0.4500 0.4600 149,703 -0.04(-7.85%)
Aug 20, 2018 0.4690 0.5000 0.4237 0.4992 181,791 +0.03(+6.21%)
Aug 17, 2018 0.4100 0.4800 0.4000 0.4700 289,500 +0.03(+6.82%)
Aug 16, 2018 0.3900 0.4600 0.3800 0.4400 194,257 +0.05(+12.82%)
Aug 15, 2018 0.4200 0.4200 0.3800 0.3900 74,714 -0.04(-8.88%)
Aug 14, 2018 0.4250 0.4640 0.3809 0.4280 165,684 -0.04(-7.76%)
Aug 13, 2018 0.4574 0.4700 0.4320 0.4640 43,997 -0.01(-1.28%)
Aug 10, 2018 0.5000 0.5000 0.4400 0.4700 108,600 -0.02(-4.08%)
Aug 09, 2018 0.4600 0.5200 0.4100 0.4900 498,285 +0.09(+21.83%)
Aug 08, 2018 0.4120 0.4450 0.4013 0.4022 145,629 -0.03(-6.47%)
Aug 07, 2018 0.4500 0.4694 0.4060 0.4300 294,212 -0.02(-4.44%)
Aug 06, 2018 0.4800 0.4900 0.4400 0.4500 84,119 -0.04(-8.16%)
Aug 03, 2018 0.4800 0.4950 0.4800 0.4900 25,700 -0.01(-2.00%)
Aug 02, 2018 0.4800 0.5000 0.4500 0.5000 296,324 -0.01(-1.19%)
Aug 01, 2018 0.5020 0.5299 0.4801 0.5060 136,492 -0.02(-4.53%)
Jul 31, 2018 0.5100 0.5300 0.5000 0.5300 80,507 +0.00(+0.00%)
Jul 30, 2018 0.5201 0.5589 0.5000 0.5300 81,500 +0.01(+0.95%)
Jul 27, 2018 0.5570 0.5590 0.5200 0.5250 45,000 -0.03(-4.55%)
Jul 26, 2018 0.5588 0.5680 0.5301 0.5500 59,725 -0.01(-1.79%)
Jul 25, 2018 0.5510 0.5690 0.5420 0.5600 40,706 -0.01(-1.58%)
Jul 24, 2018 0.5510 0.5690 0.5200 0.5690 219,913 +0.00(+0.39%)
Jul 23, 2018 0.5510 0.5668 0.5410 0.5668 13,035 -0.00(-0.39%)
Jul 20, 2018 0.5522 0.5690 0.5400 0.5690 74,369 +0.01(+1.61%)
Jul 19, 2018 0.5510 0.5858 0.5470 0.5600 61,373 -0.01(-1.75%)
Jul 18, 2018 0.5596 0.5700 0.5401 0.5700 53,774 +0.00(+0.00%)
Jul 17, 2018 0.5600 0.5800 0.5220 0.5700 124,282 +0.02(+3.45%)
Jul 16, 2018 0.6000 0.6000 0.5500 0.5510 153,366 -0.05(-8.17%)
Jul 13, 2018 0.6010 0.6010 0.5700 0.6000 128,914 -0.01(-1.57%)
Jul 12, 2018 0.6200 0.6350 0.6000 0.6096 343,221 -0.01(-1.68%)
Jul 11, 2018 0.6200 0.6350 0.6200 0.6200 35,260 +0.00(+0.00%)
Jul 10, 2018 0.6220 0.6350 0.6200 0.6200 42,568 -0.01(-1.59%)
Jul 09, 2018 0.6350 0.6350 0.6030 0.6300 89,717 -0.01(-0.79%)
Jul 06, 2018 0.6200 0.6350 0.5902 0.6350 388,772 +0.02(+2.42%)
Jul 05, 2018 0.6210 0.6300 0.5800 0.6200 251,100 -0.01(-1.59%)
Jul 03, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.45%)
Jul 02, 2018 0.6210 0.6440 0.6000 0.6210 96,642 -0.01(-1.41%)
Jun 29, 2018 0.6200 0.6299 0.6200 0.6299 123,491 +0.01(+1.58%)
Jun 28, 2018 0.6210 0.6400 0.6200 0.6201 121,511 -0.01(-1.57%)
Jun 27, 2018 0.6320 0.6500 0.6000 0.6300 493,322 -0.01(-0.80%)
Jun 26, 2018 0.6410 0.6500 0.6300 0.6351 36,169 -0.02(-3.77%)
Jun 25, 2018 0.6610 0.6800 0.6500 0.6600 35,482 -0.02(-2.94%)
Jun 22, 2018 0.6600 0.6800 0.6600 0.6800 69,773 +0.02(+3.03%)
Jun 21, 2018 0.6800 0.7000 0.6200 0.6600 225,842 -0.03(-3.65%)
Jun 20, 2018 0.6910 0.7000 0.6700 0.6850 169,628 -0.01(-2.14%)
Jun 19, 2018 0.6901 0.7000 0.6810 0.7000 50,576 -0.01(-1.20%)
Jun 18, 2018 0.7100 0.7100 0.6800 0.7085 42,448 -0.00(-0.21%)
Jun 15, 2018 0.7280 0.6900 0.7100 79,523 -0.02(-2.47%)
Jun 14, 2018 0.7209 0.7280 0.6800 0.7280 164,979 -0.00(-0.27%)
Jun 13, 2018 0.7101 0.7300 0.6960 0.7300 70,204 +0.01(+1.39%)
Jun 12, 2018 0.7211 0.7211 0.6980 0.7200 80,855 +0.00(+0.00%)
Jun 11, 2018 0.7101 0.7205 0.7101 0.7200 34,494 +0.00(+0.00%)
Jun 08, 2018 0.7110 0.7300 0.6904 0.7200 28,613 -0.01(-1.37%)
Jun 07, 2018 0.7151 0.7490 0.6901 0.7300 94,895 +0.00(+0.00%)
Jun 06, 2018 0.7485 0.7490 0.7100 0.7300 141,001 -0.02(-3.13%)
Jun 05, 2018 0.7263 0.7536 0.7000 0.7536 76,386 +0.00(+0.48%)
Jun 04, 2018 0.7555 0.7800 0.6901 0.7500 194,155 +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.