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 (%)
Apr 30, 2009
5.520
5.990
5.520
5.615
110,281
+0.15(+2.65%)
Apr 29, 2009
5.440
5.600
5.270
5.470
110,315
+0.02(+0.37%)
Apr 28, 2009
5.800
5.800
5.300
5.450
47,177
-0.15(-2.68%)
Apr 27, 2009
5.450
5.630
5.100
5.600
103,623
+0.01(+0.18%)
Apr 24, 2009
5.380
5.710
5.380
5.590
70,094
+0.24(+4.49%)
Apr 23, 2009
5.300
5.380
5.180
5.350
151,578
+0.05(+0.94%)
Apr 22, 2009
5.210
5.440
5.170
5.300
69,804
+0.14(+2.71%)
Apr 21, 2009
5.000
5.210
4.810
5.160
68,882
+0.16(+3.20%)
Apr 20, 2009
5.000
5.000
4.730
5.000
50,326
+0.05(+1.01%)
Apr 17, 2009
4.860
5.050
4.860
4.950
34,470
+0.15(+3.13%)
Apr 16, 2009
4.820
5.000
4.710
4.800
58,393
-0.03(-0.62%)
Apr 15, 2009
4.900
4.900
4.630
4.830
56,861
-0.04(-0.82%)
Apr 14, 2009
4.870
5.270
4.870
4.870
121,356
-0.50(-9.24%)
Apr 13, 2009
4.890
5.390
4.680
5.366
67,967
+0.42(+8.40%)
Apr 09, 2009
4.610
5.000
4.610
4.950
65,527
+0.39(+8.55%)
Apr 08, 2009
4.370
4.570
4.370
4.560
48,760
+0.05(+1.11%)
Apr 07, 2009
4.599
4.599
4.470
4.510
21,846
-0.12(-2.59%)
Apr 06, 2009
4.590
4.680
4.540
4.630
21,052
+0.04(+0.78%)
Apr 03, 2009
4.450
4.600
4.450
4.594
14,204
+0.09(+2.09%)
Apr 02, 2009
4.350
4.590
4.350
4.500
122,770
+0.20(+4.65%)
Apr 01, 2009
4.180
4.400
4.180
4.300
101,557
+0.11(+2.63%)
Mar 31, 2009
4.200
4.330
4.190
4.190
64,757
+0.03(+0.72%)
Mar 30, 2009
4.450
4.450
4.120
4.160
72,178
-0.48(-10.34%)
Mar 26, 2009
4.490
4.770
4.000
4.640
189,828
+0.33(+7.66%)
Mar 25, 2009
4.340
4.480
4.280
4.310
150,802
+0.11(+2.62%)
Mar 24, 2009
4.200
4.300
4.200
4.200
106,230
+0.05(+1.20%)
Mar 23, 2009
4.260
4.330
4.130
4.150
199,158
+0.05(+1.22%)
Mar 20, 2009
4.200
4.330
4.020
4.100
135,829
-0.12(-2.84%)
Mar 19, 2009
4.270
4.360
4.120
4.220
184,197
+0.06(+1.44%)
Mar 18, 2009
4.310
4.390
4.010
4.160
169,218
-0.11(-2.58%)
Mar 17, 2009
4.310
4.450
4.170
4.270
129,707
-0.07(-1.61%)
Mar 16, 2009
4.390
4.410
4.220
4.340
80,161
-0.05(-1.14%)
Mar 13, 2009
4.470
4.480
4.260
4.390
106,426
+0.09(+2.09%)
Mar 12, 2009
4.200
4.410
4.130
4.300
230,507
+0.14(+3.37%)
Mar 11, 2009
4.170
4.220
4.060
4.160
170,722
-0.01(-0.24%)
Mar 10, 2009
4.130
4.170
4.000
4.170
154,100
+0.17(+4.25%)
Mar 09, 2009
4.200
4.200
4.000
4.000
114,701
-0.24(-5.66%)
Mar 06, 2009
4.100
4.345
4.100
4.240
54,284
+0.25(+6.27%)
Mar 05, 2009
3.980
4.080
3.980
3.990
70,428
+0.01(+0.25%)
Mar 04, 2009
3.980
4.230
3.940
3.980
215,878
+0.02(+0.51%)
Mar 02, 2009
4.620
4.620
3.800
3.960
160,864
-0.03(-0.75%)
Feb 27, 2009
4.200
4.530
3.990
3.990
214,604
+0.01(+0.25%)
Feb 26, 2009
4.310
4.480
3.940
3.980
218,209
-0.33(-7.66%)
Feb 25, 2009
4.220
4.390
4.220
4.310
943,572
+0.13(+3.11%)
Feb 24, 2009
4.070
4.260
4.060
4.180
176,020
+0.11(+2.70%)
Feb 23, 2009
4.500
4.775
4.070
4.070
231,708
-0.60(-12.85%)
Feb 20, 2009
4.640
4.800
4.520
4.670
176,884
+0.04(+0.86%)
Feb 19, 2009
4.890
5.160
4.630
4.630
71,764
-0.16(-3.34%)
Feb 18, 2009
4.790
4.980
4.060
4.790
413,858
-0.21(-4.20%)
Feb 17, 2009
4.710
5.280
4.710
5.000
59,981
+0.10(+2.04%)
Feb 13, 2009
4.790
5.030
4.790
4.900
670,154
+0.05(+1.03%)
Feb 12, 2009
4.860
5.080
4.720
4.850
44,743
-0.09(-1.82%)
Feb 11, 2009
4.720
5.100
4.720
4.940
37,410
+0.12(+2.49%)
Feb 10, 2009
4.940
5.080
4.810
4.820
56,741
-0.21(-4.17%)
Feb 09, 2009
5.180
5.200
4.980
5.030
45,062
-0.18(-3.45%)
Feb 06, 2009
5.030
5.390
5.030
5.210
94,985
+0.25(+5.04%)
Feb 05, 2009
4.850
5.010
4.850
4.960
28,436
+0.03(+0.61%)
Feb 04, 2009
4.980
5.110
4.890
4.930
96,114
-0.03(-0.60%)
Feb 03, 2009
4.940
5.050
4.910
4.960
70,631
+0.10(+2.06%)
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
.