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, 2018
0.6700
0.7050
0.6102
0.6749
199,091
+0.00(+0.73%)
Apr 27, 2018
0.6500
0.6890
0.6500
0.6700
195,385
+0.00(+0.15%)
Apr 26, 2018
0.6769
0.6888
0.6520
0.6690
214,212
-0.02(-2.87%)
Apr 25, 2018
0.6690
0.6900
0.6657
0.6888
39,648
+0.01(+1.29%)
Apr 24, 2018
0.7060
0.7171
0.6690
0.6800
307,324
-0.04(-5.01%)
Apr 23, 2018
0.7250
0.7250
0.7011
0.7159
35,974
-0.01(-1.26%)
Apr 20, 2018
0.7301
0.7390
0.7010
0.7250
154,978
-0.01(-1.89%)
Apr 19, 2018
0.7310
0.7490
0.7118
0.7390
107,689
-0.01(-1.20%)
Apr 18, 2018
0.7410
0.7500
0.7201
0.7480
166,471
-0.01(-0.69%)
Apr 17, 2018
0.7575
0.7700
0.7301
0.7532
120,666
+0.00(+0.43%)
Apr 16, 2018
0.7553
0.7553
0.7200
0.7500
176,719
+0.01(+1.35%)
Apr 13, 2018
0.7900
0.8000
0.7100
0.7400
147,706
-0.02(-2.63%)
Apr 12, 2018
0.7900
0.7900
0.7001
0.7600
193,142
-0.02(-2.56%)
Apr 11, 2018
0.7900
0.8200
0.7700
0.7800
146,468
-0.02(-2.50%)
Apr 10, 2018
0.7600
0.8096
0.7600
0.8000
284,407
+0.04(+4.58%)
Apr 09, 2018
0.7900
0.7999
0.7400
0.7650
166,245
-0.02(-2.92%)
Apr 06, 2018
0.7700
0.7949
0.7320
0.7880
150,870
-0.00(-0.04%)
Apr 05, 2018
0.7390
0.8030
0.7200
0.7883
288,481
+0.05(+6.67%)
Apr 04, 2018
0.7200
0.7600
0.6810
0.7390
331,490
+0.01(+1.29%)
Apr 03, 2018
0.8100
0.8140
0.7019
0.7296
1,092,271
-0.08(-10.18%)
Apr 02, 2018
0.8690
0.8690
0.7860
0.8123
397,714
-0.06(-6.86%)
Mar 29, 2018
0.8721
0.8721
0.8721
0
+0.09(+11.56%)
Mar 28, 2018
0.8222
0.8500
0.7710
0.7817
828,858
+0.00(+0.22%)
Mar 27, 2018
0.9200
0.9400
0.7622
0.7800
917,469
-0.14(-15.22%)
Mar 26, 2018
1.020
1.029
0.8800
0.9200
660,378
-0.10(-9.80%)
Mar 23, 2018
1.030
1.040
1.020
1.020
320,684
-0.01(-0.97%)
Mar 22, 2018
1.060
1.080
1.030
1.030
390,618
-0.04(-3.74%)
Mar 21, 2018
1.030
1.110
1.030
1.070
439,545
-0.05(-4.46%)
Mar 20, 2018
1.120
1.150
1.100
1.120
274,188
+0.00(+0.00%)
Mar 19, 2018
1.090
1.150
1.069
1.120
834,939
+0.04(+3.70%)
Mar 16, 2018
1.060
1.120
1.060
1.080
456,747
+0.02(+1.89%)
Mar 15, 2018
1.050
1.170
1.050
1.060
1,422,094
+0.01(+0.95%)
Mar 14, 2018
1.030
1.060
1.030
1.050
167,270
+0.00(+0.00%)
Mar 13, 2018
1.040
1.060
1.030
1.050
135,093
+0.02(+1.94%)
Mar 12, 2018
1.040
1.070
1.010
1.030
204,237
-0.01(-0.96%)
Mar 09, 2018
1.060
1.070
1.020
1.040
418,970
-0.03(-2.80%)
Mar 08, 2018
1.060
1.080
1.050
1.070
76,174
+0.01(+0.94%)
Mar 07, 2018
1.060
1.080
1.060
1.060
161,599
-0.01(-0.93%)
Mar 06, 2018
1.070
1.080
1.050
1.070
69,777
+0.01(+0.94%)
Mar 05, 2018
1.060
1.070
1.050
1.060
67,156
-0.01(-0.93%)
Mar 02, 2018
1.040
1.070
1.020
1.070
157,544
+0.04(+3.88%)
Mar 01, 2018
1.060
1.070
1.020
1.030
213,658
-0.03(-2.83%)
Feb 28, 2018
1.050
1.080
1.050
1.060
77,457
+0.00(+0.00%)
Feb 27, 2018
1.070
1.090
1.040
1.060
191,114
-0.03(-2.75%)
Feb 26, 2018
1.060
1.095
1.060
1.090
104,594
+0.02(+1.87%)
Feb 23, 2018
1.060
1.080
1.051
1.070
133,643
-0.01(-0.93%)
Feb 22, 2018
1.070
1.080
1.050
1.080
175,212
+0.01(+0.47%)
Feb 21, 2018
1.060
1.090
1.060
1.075
87,050
+0.00(+0.47%)
Feb 20, 2018
1.070
1.090
1.060
1.070
101,774
+0.00(+0.00%)
Feb 16, 2018
1.070
1.070
1.070
0
+0.03(+2.88%)
Feb 15, 2018
1.100
1.100
1.020
1.040
894,184
-0.04(-4.15%)
Feb 14, 2018
1.030
1.090
1.030
1.085
355,525
+0.04(+4.33%)
Feb 13, 2018
1.050
1.050
1.040
1.040
146,173
-0.01(-0.95%)
Feb 12, 2018
1.040
1.090
1.020
1.050
383,233
+0.03(+2.94%)
Feb 09, 2018
1.060
1.070
1.010
1.020
727,776
-0.04(-3.77%)
Feb 08, 2018
1.090
1.100
1.050
1.060
360,897
-0.03(-2.75%)
Feb 07, 2018
1.120
1.120
1.070
1.090
354,552
+0.00(+0.00%)
Feb 06, 2018
1.090
1.110
1.060
1.090
573,502
-0.02(-1.48%)
Feb 05, 2018
1.120
1.145
1.120
1.106
384,747
-0.02(-2.09%)
Feb 02, 2018
1.170
1.190
1.120
1.130
400,448
-0.06(-5.04%)
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
.