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, 2015
4.600
4.890
4.350
4.710
2,429,083
+0.23(+5.13%)
Apr 29, 2015
4.860
4.860
4.440
4.480
2,985,263
-0.57(-11.29%)
Apr 28, 2015
4.850
5.120
4.180
5.050
6,877,382
+0.06(+1.20%)
Apr 27, 2015
5.150
5.150
4.830
4.990
1,881,459
+0.04(+0.81%)
Apr 24, 2015
4.570
5.230
4.480
4.950
3,690,587
-0.05(-1.00%)
Apr 23, 2015
4.410
5.000
4.200
5.000
2,503,000
+0.57(+12.87%)
Apr 22, 2015
4.020
4.480
3.922
4.430
1,866,254
+0.44(+11.03%)
Apr 21, 2015
4.390
4.450
3.810
3.990
1,918,797
-0.42(-9.52%)
Apr 20, 2015
4.500
4.740
4.400
4.410
1,384,386
-0.21(-4.55%)
Apr 17, 2015
4.270
4.730
4.040
4.620
2,933,119
+0.06(+1.32%)
Apr 16, 2015
4.360
4.750
4.220
4.560
2,788,738
+0.09(+2.01%)
Apr 15, 2015
3.890
4.690
3.890
4.470
3,477,191
+0.58(+14.91%)
Apr 14, 2015
3.500
3.970
3.330
3.890
3,332,719
+0.39(+11.14%)
Apr 13, 2015
3.090
3.500
3.010
3.500
4,087,433
+0.49(+16.28%)
Apr 10, 2015
3.000
3.200
2.880
3.010
1,917,065
+0.06(+2.03%)
Apr 09, 2015
2.900
3.120
2.700
2.950
4,996,408
+0.11(+3.87%)
Apr 08, 2015
2.330
3.700
2.190
2.840
14,231,075
+0.79(+38.54%)
Apr 07, 2015
1.990
2.100
1.980
2.050
956,629
+0.11(+5.67%)
Apr 06, 2015
2.010
2.013
1.920
1.940
95,045
-0.08(-3.96%)
Apr 02, 2015
1.910
2.020
2.020
2.020
142,800
+0.10(+5.21%)
Apr 01, 2015
1.980
2.000
1.910
1.920
175,770
-0.06(-3.03%)
Mar 31, 2015
2.010
2.010
1.980
1.980
38,193
-0.04(-2.22%)
Mar 30, 2015
2.080
2.082
2.000
2.025
57,129
-0.06(-3.11%)
Mar 27, 2015
2.050
2.100
2.040
2.090
72,150
+0.07(+3.47%)
Mar 26, 2015
2.060
2.080
2.000
2.020
149,401
-0.06(-3.12%)
Mar 25, 2015
2.000
2.150
2.000
2.085
159,651
+0.12(+6.11%)
Mar 24, 2015
2.020
2.030
1.960
1.965
79,103
-0.09(-4.38%)
Mar 23, 2015
1.870
2.080
1.870
2.055
150,307
+0.22(+11.68%)
Mar 20, 2015
1.920
1.970
1.830
1.840
324,558
-0.08(-4.17%)
Mar 19, 2015
1.930
1.970
1.920
1.920
40,857
-0.04(-2.04%)
Mar 18, 2015
1.910
2.000
1.910
1.960
37,337
+0.05(+2.89%)
Mar 17, 2015
1.944
1.944
1.890
1.905
66,958
-0.02(-1.04%)
Mar 16, 2015
1.980
1.990
1.880
1.925
104,124
+0.01(+0.26%)
Mar 13, 2015
1.960
1.980
1.920
1.920
63,448
-0.04(-2.04%)
Mar 12, 2015
1.970
1.990
1.950
1.960
79,697
+0.01(+0.51%)
Mar 11, 2015
1.970
2.080
1.960
1.950
73,973
+0.00(+0.00%)
Mar 10, 2015
2.150
2.165
1.950
1.950
221,639
-0.20(-9.30%)
Mar 09, 2015
2.180
2.200
2.150
2.150
61,295
+0.00(+0.00%)
Mar 06, 2015
2.180
2.250
2.150
2.150
69,649
-0.01(-0.46%)
Mar 05, 2015
2.180
2.180
2.160
2.160
8,558
-0.02(-0.92%)
Mar 04, 2015
2.200
2.220
2.160
2.180
53,248
-0.04(-1.80%)
Mar 03, 2015
2.180
2.240
2.150
2.220
71,096
+0.05(+2.30%)
Mar 02, 2015
2.151
2.180
2.140
2.170
23,675
+0.03(+1.40%)
Feb 27, 2015
2.130
2.170
2.130
2.140
24,417
+0.00(+0.00%)
Feb 26, 2015
2.160
2.180
2.130
2.140
20,650
-0.01(-0.47%)
Feb 25, 2015
2.160
2.170
2.150
2.150
1,955
-0.01(-0.46%)
Feb 24, 2015
2.120
2.180
2.110
2.160
17,090
+0.05(+2.37%)
Feb 23, 2015
2.160
2.199
2.080
2.110
36,710
-0.08(-3.65%)
Feb 20, 2015
2.200
2.220
2.150
2.190
22,353
-0.03(-1.35%)
Feb 19, 2015
2.220
2.250
2.220
2.220
10,824
+0.01(+0.45%)
Feb 18, 2015
2.310
2.330
2.200
2.210
45,987
-0.08(-3.49%)
Feb 17, 2015
2.290
2.330
2.280
2.290
61,323
+0.01(+0.44%)
Feb 13, 2015
2.280
2.280
2.280
2.280
45,600
+0.04(+1.79%)
Feb 12, 2015
2.270
2.270
2.200
2.240
23,606
-0.03(-1.32%)
Feb 11, 2015
2.160
2.310
2.160
2.270
79,987
+0.09(+4.13%)
Feb 10, 2015
2.150
2.220
2.140
2.180
46,934
+0.06(+2.83%)
Feb 09, 2015
2.050
2.190
2.050
2.120
63,279
+0.07(+3.41%)
Feb 06, 2015
2.100
2.100
1.970
2.050
308,311
-0.05(-2.38%)
Feb 05, 2015
2.100
2.160
2.090
2.100
90,865
+0.02(+0.96%)
Feb 04, 2015
2.080
2.120
2.068
2.080
87,542
-0.01(-0.48%)
Feb 03, 2015
2.130
2.130
2.050
2.090
100,335
-0.02(-0.95%)
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
.