Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2011
3.270
3.450
3.240
3.330
495,248
+0.14(+4.39%)
Nov 29, 2011
3.080
3.200
3.049
3.190
269,199
+0.11(+3.57%)
Nov 28, 2011
3.100
3.100
2.690
3.080
132,615
+0.07(+2.33%)
Nov 25, 2011
2.900
3.170
2.810
3.010
72,948
+0.04(+1.35%)
Nov 23, 2011
2.670
3.040
2.670
2.970
540,836
+0.28(+10.41%)
Nov 22, 2011
2.735
2.830
2.650
2.690
62,452
-0.06(-2.18%)
Nov 21, 2011
2.840
2.870
2.710
2.750
103,303
-0.11(-3.85%)
Nov 18, 2011
2.780
2.980
2.700
2.860
158,772
+0.11(+4.00%)
Nov 17, 2011
2.360
2.800
2.299
2.750
150,188
+0.40(+17.02%)
Nov 16, 2011
2.400
2.401
2.310
2.350
50,475
-0.10(-4.08%)
Nov 15, 2011
2.490
2.490
2.400
2.450
20,152
-0.03(-1.21%)
Nov 14, 2011
2.480
2.500
2.300
2.480
49,279
-0.02(-0.80%)
Nov 11, 2011
2.520
2.540
2.350
2.500
59,949
+0.00(+0.00%)
Nov 10, 2011
2.910
2.915
2.430
2.500
63,369
-0.13(-4.94%)
Nov 09, 2011
2.600
2.880
2.600
2.630
33,710
-0.13(-4.71%)
Nov 08, 2011
2.620
2.840
2.580
2.760
61,338
+0.12(+4.55%)
Nov 07, 2011
2.760
2.820
2.590
2.640
44,046
-0.10(-3.65%)
Nov 04, 2011
2.530
2.800
2.530
2.740
27,125
-0.08(-2.84%)
Nov 03, 2011
2.510
2.830
2.510
2.820
15,679
+0.10(+3.68%)
Nov 02, 2011
2.760
2.860
2.690
2.720
29,378
-0.08(-2.86%)
Nov 01, 2011
2.670
2.950
2.470
2.800
38,553
+0.08(+2.94%)
Oct 31, 2011
2.910
2.910
2.690
2.720
90,438
-0.25(-8.42%)
Oct 28, 2011
2.570
2.970
2.380
2.970
85,096
+0.42(+16.47%)
Oct 27, 2011
2.420
2.590
2.290
2.550
108,617
+0.23(+9.91%)
Oct 26, 2011
2.430
2.480
2.240
2.320
66,421
-0.06(-2.52%)
Oct 25, 2011
2.470
2.470
2.320
2.380
33,212
-0.12(-4.80%)
Oct 24, 2011
2.330
2.530
2.330
2.500
26,607
+0.16(+6.84%)
Oct 21, 2011
2.314
2.430
2.260
2.340
46,455
-0.03(-1.27%)
Oct 20, 2011
2.440
2.440
2.340
2.370
2,500
-0.06(-2.47%)
Oct 19, 2011
2.390
2.460
2.390
2.430
800
+0.00(+0.00%)
Oct 18, 2011
2.430
2.500
2.310
2.430
19,900
+0.01(+0.41%)
Oct 17, 2011
2.520
2.560
2.380
2.420
214,953
-0.14(-5.47%)
Oct 14, 2011
2.450
2.580
2.270
2.560
37,380
+0.14(+5.79%)
Oct 13, 2011
2.220
2.510
2.220
2.420
66,965
+0.03(+1.26%)
Oct 12, 2011
2.420
2.500
2.360
2.390
103,002
-0.03(-1.24%)
Oct 11, 2011
2.400
2.561
2.230
2.420
86,159
+0.02(+0.83%)
Oct 10, 2011
2.280
2.440
2.230
2.400
63,030
+0.15(+6.67%)
Oct 07, 2011
2.330
2.360
2.210
2.250
62,487
-0.08(-3.43%)
Oct 06, 2011
2.480
2.530
2.280
2.330
101,606
-0.17(-6.80%)
Oct 05, 2011
2.310
2.560
2.240
2.500
63,638
+0.20(+8.70%)
Oct 04, 2011
2.274
2.300
2.200
2.300
64,267
-0.01(-0.43%)
Oct 03, 2011
2.450
2.630
2.255
2.310
286,042
-0.18(-7.23%)
Sep 30, 2011
2.650
2.720
2.440
2.490
127,612
-0.21(-7.78%)
Sep 29, 2011
2.640
2.750
2.440
2.700
430,847
+0.12(+4.65%)
Sep 28, 2011
2.630
2.670
2.470
2.580
166,621
-0.03(-1.15%)
Sep 27, 2011
2.500
2.720
2.410
2.610
348,821
+0.18(+7.41%)
Sep 26, 2011
2.480
2.590
2.400
2.430
90,641
-0.05(-2.02%)
Sep 23, 2011
2.380
2.550
2.380
2.480
72,410
+0.10(+4.20%)
Sep 22, 2011
2.420
2.440
2.300
2.380
111,253
-0.15(-5.93%)
Sep 21, 2011
2.530
2.780
2.350
2.530
94,099
+0.00(+0.00%)
Sep 20, 2011
2.620
2.720
2.500
2.530
96,261
-0.08(-3.07%)
Sep 19, 2011
2.610
2.667
2.520
2.610
83,346
-0.09(-3.33%)
Sep 16, 2011
2.810
2.820
2.680
2.700
185,812
-0.11(-3.91%)
Sep 15, 2011
2.850
2.850
2.750
2.810
91,315
+0.01(+0.36%)
Sep 14, 2011
2.480
2.880
2.480
2.800
218,174
+0.30(+12.00%)
Sep 13, 2011
2.410
2.650
2.410
2.500
112,765
+0.08(+3.31%)
Sep 12, 2011
2.450
2.520
2.390
2.420
112,974
-0.08(-3.16%)
Sep 09, 2011
2.560
2.580
2.480
2.499
94,222
-0.09(-3.51%)
Sep 08, 2011
2.580
2.660
2.550
2.590
69,014
+0.00(+0.00%)
Sep 07, 2011
2.590
2.650
2.481
2.590
138,790
+0.04(+1.57%)
Sep 06, 2011
2.550
2.795
2.530
2.550
173,050
-0.09(-3.41%)
Sep 02, 2011
2.600
2.730
2.600
2.640
200,692
-0.03(-1.12%)
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
.