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, 2010
6.490
6.530
6.400
6.410
74,506
-0.07(-1.08%)
Apr 29, 2010
6.360
6.525
6.330
6.480
104,438
+0.18(+2.86%)
Apr 28, 2010
6.370
6.510
6.120
6.300
43,432
-0.04(-0.63%)
Apr 27, 2010
6.540
6.610
6.240
6.340
63,438
-0.18(-2.76%)
Apr 26, 2010
6.380
6.570
6.380
6.520
106,742
+0.20(+3.16%)
Apr 23, 2010
6.240
6.340
6.190
6.320
70,147
+0.12(+1.94%)
Apr 22, 2010
6.180
6.250
6.120
6.200
131,141
+0.04(+0.65%)
Apr 21, 2010
6.250
6.250
6.160
6.160
19,761
-0.04(-0.65%)
Apr 20, 2010
6.050
6.250
6.020
6.200
58,751
+0.20(+3.33%)
Apr 19, 2010
6.200
6.200
5.920
6.000
74,426
-0.24(-3.85%)
Apr 16, 2010
6.230
6.260
6.000
6.240
137,550
-0.03(-0.48%)
Apr 15, 2010
6.000
6.315
6.000
6.270
158,785
+0.23(+3.81%)
Apr 14, 2010
6.060
6.090
5.980
6.040
68,986
-0.06(-0.98%)
Apr 13, 2010
6.050
6.150
5.980
6.100
97,324
+0.08(+1.33%)
Apr 12, 2010
6.090
6.150
5.970
6.020
309,895
+0.01(+0.17%)
Apr 09, 2010
6.060
6.090
6.000
6.010
167,416
-0.05(-0.83%)
Apr 08, 2010
6.040
6.100
6.010
6.060
87,173
-0.04(-0.66%)
Apr 07, 2010
6.100
6.213
6.030
6.100
221,584
-0.12(-2.01%)
Apr 06, 2010
6.250
6.250
6.100
6.225
133,333
-0.12(-1.97%)
Apr 05, 2010
6.440
6.440
6.350
6.350
98,996
-0.14(-2.08%)
Apr 01, 2010
6.320
6.485
6.485
6.485
259,000
+0.24(+3.76%)
Mar 31, 2010
6.070
6.330
6.000
6.250
475,588
+0.20(+3.31%)
Mar 30, 2010
5.950
6.060
5.740
6.050
98,464
+0.18(+3.07%)
Mar 29, 2010
5.950
6.005
5.770
5.870
53,265
+0.01(+0.17%)
Mar 26, 2010
5.790
5.930
5.620
5.860
227,443
+0.05(+0.86%)
Mar 25, 2010
5.830
6.060
5.710
5.810
67,640
-0.02(-0.34%)
Mar 24, 2010
6.000
6.040
5.790
5.830
83,216
-0.23(-3.80%)
Mar 23, 2010
6.140
6.190
5.920
6.060
94,495
-0.08(-1.30%)
Mar 22, 2010
6.000
6.360
6.000
6.140
152,002
+0.13(+2.16%)
Mar 19, 2010
6.270
6.375
5.940
6.010
250,083
-0.29(-4.60%)
Mar 18, 2010
6.710
6.710
6.280
6.300
170,096
-0.45(-6.67%)
Mar 17, 2010
6.850
6.915
6.690
6.750
56,827
-0.17(-2.46%)
Mar 16, 2010
7.040
7.090
6.830
6.920
117,749
-0.09(-1.28%)
Mar 15, 2010
6.950
7.090
6.890
7.010
138,938
-0.17(-2.37%)
Mar 12, 2010
7.150
7.230
7.070
7.180
101,831
+0.01(+0.14%)
Mar 11, 2010
7.270
7.380
7.150
7.170
125,588
-0.05(-0.69%)
Mar 10, 2010
7.400
7.400
7.070
7.220
239,441
-0.14(-1.90%)
Mar 09, 2010
7.220
7.420
7.210
7.360
650,380
+0.15(+2.08%)
Mar 08, 2010
7.240
7.310
7.150
7.210
114,827
-0.01(-0.14%)
Mar 05, 2010
7.130
7.445
7.130
7.220
279,313
+0.06(+0.84%)
Mar 04, 2010
7.550
7.555
7.020
7.160
841,192
-0.60(-7.73%)
Mar 03, 2010
6.560
7.980
6.470
7.760
1,108,736
+1.06(+15.82%)
Mar 02, 2010
6.740
6.830
6.670
6.700
642,603
-0.04(-0.59%)
Mar 01, 2010
6.540
6.770
6.520
6.740
582,177
+0.18(+2.74%)
Feb 26, 2010
6.800
6.929
6.500
6.560
223,519
-0.19(-2.81%)
Feb 25, 2010
6.600
6.790
6.540
6.750
121,071
+0.13(+1.96%)
Feb 24, 2010
6.330
6.660
6.330
6.620
106,291
+0.29(+4.66%)
Feb 23, 2010
6.680
6.790
6.160
6.325
177,517
-0.27(-4.17%)
Feb 22, 2010
7.000
7.060
6.520
6.600
160,761
-0.41(-5.85%)
Feb 19, 2010
7.190
7.230
6.970
7.010
93,484
-0.21(-2.91%)
Feb 18, 2010
7.490
7.520
7.190
7.220
167,825
-0.27(-3.60%)
Feb 17, 2010
7.590
7.670
7.400
7.490
134,483
-0.12(-1.58%)
Feb 16, 2010
7.610
7.710
7.520
7.610
60,141
-0.01(-0.13%)
Feb 12, 2010
7.630
7.620
7.620
7.620
71,500
+0.00(+0.00%)
Feb 11, 2010
7.770
7.785
7.500
7.620
162,834
-0.11(-1.42%)
Feb 10, 2010
7.810
7.850
7.680
7.730
52,497
-0.11(-1.40%)
Feb 09, 2010
7.900
7.930
7.730
7.840
106,548
-0.04(-0.51%)
Feb 08, 2010
7.950
7.990
7.700
7.880
343,521
-0.05(-0.63%)
Feb 05, 2010
8.000
8.005
7.760
7.930
625,311
-0.07(-0.88%)
Feb 04, 2010
7.990
8.035
7.880
8.000
437,569
+0.05(+0.63%)
Feb 03, 2010
8.000
8.060
7.850
7.950
229,245
+0.01(+0.13%)
Feb 02, 2010
7.900
8.010
7.760
7.940
208,627
+0.09(+1.15%)
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
.