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 29, 2016
5.300
5.470
5.270
5.420
490,148
+0.12(+2.26%)
Apr 28, 2016
5.370
5.370
5.240
5.300
761,948
-0.09(-1.67%)
Apr 27, 2016
5.450
5.450
5.320
5.390
194,898
-0.05(-0.92%)
Apr 26, 2016
5.290
5.480
5.235
5.440
644,798
+0.15(+2.84%)
Apr 25, 2016
5.310
5.370
5.200
5.290
386,562
-0.01(-0.19%)
Apr 22, 2016
5.220
5.330
5.190
5.300
558,398
+0.11(+2.12%)
Apr 21, 2016
5.440
5.440
5.170
5.190
2,517,928
-0.25(-4.60%)
Apr 20, 2016
5.520
5.520
5.410
5.440
699,227
-0.07(-1.27%)
Apr 19, 2016
5.550
5.550
5.510
5.510
316,899
-0.04(-0.72%)
Apr 18, 2016
5.560
5.560
5.520
5.550
234,048
-0.01(-0.18%)
Apr 15, 2016
5.550
5.590
5.540
5.560
120,778
+0.00(+0.00%)
Apr 14, 2016
5.570
5.570
5.520
5.560
201,697
-0.03(-0.54%)
Apr 13, 2016
5.600
5.600
5.550
5.590
242,464
+0.02(+0.36%)
Apr 12, 2016
5.610
5.630
5.570
5.570
220,439
-0.05(-0.89%)
Apr 11, 2016
5.630
5.630
5.590
5.620
187,977
-0.02(-0.35%)
Apr 08, 2016
5.630
5.640
5.570
5.640
117,945
+0.02(+0.36%)
Apr 07, 2016
5.610
5.640
5.600
5.620
134,192
-0.02(-0.35%)
Apr 06, 2016
5.620
5.660
5.580
5.640
444,753
+0.00(+0.00%)
Apr 05, 2016
5.630
5.640
5.580
5.640
185,972
+0.04(+0.71%)
Apr 04, 2016
5.620
5.650
5.600
5.600
92,910
-0.05(-0.88%)
Apr 01, 2016
5.600
5.650
5.560
5.650
147,404
+0.05(+0.89%)
Mar 31, 2016
5.630
5.640
5.600
5.600
162,713
-0.07(-1.23%)
Mar 30, 2016
5.650
5.679
5.600
5.670
287,870
+0.07(+1.25%)
Mar 29, 2016
5.630
5.650
5.560
5.600
358,532
-0.05(-0.88%)
Mar 28, 2016
5.680
5.680
5.600
5.650
216,816
-0.02(-0.35%)
Mar 24, 2016
5.530
5.670
5.670
5.670
1,308,500
+0.12(+2.16%)
Mar 23, 2016
5.560
5.580
5.500
5.550
475,716
+0.01(+0.18%)
Mar 22, 2016
5.600
5.600
5.530
5.540
330,838
-0.09(-1.60%)
Mar 21, 2016
5.610
5.640
5.575
5.630
317,015
+0.01(+0.18%)
Mar 18, 2016
5.670
5.670
5.570
5.620
703,711
-0.04(-0.71%)
Mar 17, 2016
5.660
5.670
5.620
5.660
518,366
-0.01(-0.18%)
Mar 16, 2016
5.650
5.700
5.630
5.670
322,362
+0.01(+0.18%)
Mar 15, 2016
5.620
5.680
5.550
5.660
917,662
-0.01(-0.18%)
Mar 14, 2016
5.710
5.710
5.670
5.670
232,674
-0.03(-0.53%)
Mar 11, 2016
5.630
5.700
5.630
5.700
296,249
+0.07(+1.24%)
Mar 10, 2016
5.650
5.660
5.620
5.630
286,578
-0.01(-0.18%)
Mar 09, 2016
5.620
5.650
5.590
5.640
851,626
+0.04(+0.71%)
Mar 08, 2016
5.580
5.650
5.580
5.600
494,468
+0.08(+1.45%)
Mar 07, 2016
5.530
5.640
5.520
5.520
577,269
+0.00(+0.00%)
Mar 04, 2016
5.530
5.570
5.520
5.520
893,987
+0.03(+0.55%)
Mar 03, 2016
5.490
5.550
5.480
5.490
1,016,594
+0.01(+0.18%)
Mar 02, 2016
5.470
5.500
5.460
5.480
531,824
-0.03(-0.54%)
Mar 01, 2016
5.500
5.520
5.480
5.510
331,497
+0.04(+0.73%)
Feb 29, 2016
5.450
5.530
5.440
5.470
273,436
+0.03(+0.55%)
Feb 26, 2016
5.420
5.440
5.390
5.440
101,917
+0.01(+0.18%)
Feb 25, 2016
5.380
5.430
5.360
5.430
82,829
+0.02(+0.37%)
Feb 24, 2016
5.400
5.460
5.330
5.410
207,175
+0.01(+0.19%)
Feb 23, 2016
5.440
5.480
5.380
5.400
198,579
-0.05(-0.92%)
Feb 22, 2016
5.440
5.510
5.389
5.450
426,668
+0.06(+1.11%)
Feb 19, 2016
5.350
5.390
5.290
5.390
463,819
+0.04(+0.75%)
Feb 18, 2016
5.350
5.390
5.320
5.350
262,318
+0.00(+0.00%)
Feb 17, 2016
5.360
5.390
5.330
5.350
440,213
+0.04(+0.75%)
Feb 16, 2016
5.320
5.400
5.300
5.310
572,520
+0.11(+2.12%)
Feb 12, 2016
5.050
5.200
5.200
5.200
280,200
+0.12(+2.36%)
Feb 11, 2016
5.130
5.180
5.050
5.080
385,782
-0.08(-1.55%)
Feb 10, 2016
5.190
5.250
5.160
5.160
289,856
+0.01(+0.19%)
Feb 09, 2016
5.150
5.230
5.100
5.150
427,013
-0.04(-0.77%)
Feb 08, 2016
5.210
5.300
5.150
5.190
408,507
+0.03(+0.58%)
Feb 05, 2016
5.360
5.368
5.160
5.160
421,989
-0.22(-4.09%)
Feb 04, 2016
5.350
5.470
5.310
5.380
382,223
+0.05(+0.94%)
Feb 03, 2016
5.210
5.375
5.210
5.330
898,251
+0.17(+3.29%)
Feb 02, 2016
5.370
5.370
5.101
5.160
615,076
-0.20(-3.73%)
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
.