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, 2018 0.3330 0.3690 0.3300 0.3502 611,603 +0.01(+3.00%)
Oct 30, 2018 0.3700 0.3900 0.3300 0.3400 371,694 -0.03(-8.11%)
Oct 29, 2018 0.3900 0.4100 0.3700 0.3700 556,619 -0.04(-9.76%)
Oct 26, 2018 0.4100 0.4250 0.3890 0.4100 482,200 -0.00(-0.99%)
Oct 25, 2018 0.4590 0.4600 0.3880 0.4141 1,590,850 -0.06(-11.89%)
Oct 24, 2018 0.5100 0.5500 0.4300 0.4700 836,639 +0.01(+2.17%)
Oct 23, 2018 0.4100 0.4700 0.4100 0.4600 356,681 -0.01(-2.13%)
Oct 22, 2018 0.4650 0.4932 0.4234 0.4700 1,258,197 -0.06(-11.32%)
Oct 19, 2018 0.5300 0.5750 0.4550 0.5300 3,384,800 +0.09(+19.10%)
Oct 18, 2018 0.4100 0.4890 0.3690 0.4450 4,924,034 +0.05(+14.10%)
Oct 17, 2018 0.3700 0.4000 0.3600 0.3900 594,799 +0.00(+0.00%)
Oct 16, 2018 0.3900 0.4000 0.3601 0.3900 139,183 -0.01(-2.52%)
Oct 15, 2018 0.3880 0.4048 0.3810 0.4001 41,432 -0.00(-1.21%)
Oct 12, 2018 0.3800 0.4080 0.3800 0.4050 74,100 +0.01(+3.32%)
Oct 11, 2018 0.4039 0.4100 0.3850 0.3920 113,631 -0.02(-5.52%)
Oct 10, 2018 0.4001 0.4149 0.3921 0.4149 58,875 +0.01(+3.70%)
Oct 09, 2018 0.4050 0.4159 0.4000 0.4001 113,260 -0.02(-3.85%)
Oct 08, 2018 0.4118 0.4191 0.4025 0.4161 75,870 -0.00(-0.93%)
Oct 05, 2018 0.4200 0.4200 0.4000 0.4200 83,800 -0.00(-0.26%)
Oct 04, 2018 0.4200 0.4358 0.3913 0.4211 255,640 +0.00(+0.12%)
Oct 03, 2018 0.4199 0.4376 0.4025 0.4206 48,550 -0.01(-1.50%)
Oct 02, 2018 0.4400 0.4440 0.4020 0.4270 101,790 -0.01(-3.35%)
Oct 01, 2018 0.4370 0.4799 0.4301 0.4418 512,642 +0.01(+2.74%)
Sep 28, 2018 0.4000 0.4300 0.4000 0.4300 180,300 +0.02(+4.22%)
Sep 27, 2018 0.4201 0.4300 0.4000 0.4126 188,051 -0.01(-1.79%)
Sep 26, 2018 0.3970 0.4281 0.3872 0.4201 384,353 +0.03(+6.35%)
Sep 25, 2018 0.3830 0.4000 0.3830 0.3950 128,853 -0.01(-1.25%)
Sep 24, 2018 0.3977 0.4000 0.3801 0.4000 177,483 +0.01(+2.56%)
Sep 21, 2018 0.3900 0.4000 0.3900 0.3900 92,700 -0.01(-2.26%)
Sep 20, 2018 0.4006 0.4100 0.3901 0.3990 165,076 -0.02(-3.81%)
Sep 19, 2018 0.4100 0.4198 0.3950 0.4148 153,494 -0.01(-1.21%)
Sep 18, 2018 0.4015 0.4351 0.3920 0.4199 153,291 -0.00(-0.26%)
Sep 17, 2018 0.4248 0.4350 0.4002 0.4210 27,111 -0.01(-2.09%)
Sep 14, 2018 0.4300 0.4300 0.4000 0.4300 140,400 -0.01(-2.27%)
Sep 13, 2018 0.4400 0.4400 0.3900 0.4400 866,991 +0.03(+6.36%)
Sep 12, 2018 0.4000 0.4300 0.3900 0.4137 759,395 +0.00(+0.90%)
Sep 11, 2018 0.4000 0.4115 0.3900 0.4100 135,950 -0.00(-0.36%)
Sep 10, 2018 0.4010 0.4121 0.3900 0.4115 58,112 +0.00(+0.37%)
Sep 07, 2018 0.4110 0.4120 0.3950 0.4100 141,100 +0.00(+0.00%)
Sep 06, 2018 0.4150 0.4250 0.4100 0.4100 153,492 -0.01(-2.38%)
Sep 05, 2018 0.4210 0.4349 0.4150 0.4200 56,522 +0.00(+0.00%)
Sep 04, 2018 0.4210 0.4365 0.4200 0.4200 43,702 -0.02(-3.67%)
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%)
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.