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, 2019
1.820
1.880
1.820
1.880
24,651
+0.05(+2.73%)
Apr 29, 2019
1.820
1.850
1.800
1.830
14,060
-0.01(-0.54%)
Apr 26, 2019
1.921
1.921
1.820
1.840
8,200
-0.01(-0.54%)
Apr 25, 2019
1.810
1.850
1.740
1.850
29,000
+0.00(+0.00%)
Apr 24, 2019
1.750
1.850
1.700
1.850
28,968
+0.10(+5.71%)
Apr 23, 2019
1.840
1.840
1.670
1.750
31,684
-0.09(-4.89%)
Apr 22, 2019
1.840
1.900
1.810
1.840
22,116
-0.01(-0.54%)
Apr 18, 2019
1.940
1.960
1.760
1.850
85,800
-0.08(-4.15%)
Apr 17, 2019
1.990
2.020
1.880
1.930
24,283
-0.06(-3.02%)
Apr 16, 2019
1.990
2.040
1.920
1.990
22,969
+0.00(+0.00%)
Apr 15, 2019
2.090
2.120
1.910
1.990
19,734
-0.11(-5.24%)
Apr 12, 2019
2.160
2.180
1.900
2.100
70,800
-0.05(-2.33%)
Apr 11, 2019
2.340
2.485
2.050
2.150
151,527
+1.68(+357.54%)
Apr 10, 2019
0.4544
0.4989
0.4400
0.4699
167,683
+0.00(+1.05%)
Apr 09, 2019
0.4524
0.4700
0.4400
0.4650
26,510
+0.01(+1.09%)
Apr 08, 2019
0.4700
0.4700
0.4521
0.4600
21,295
-0.01(-2.13%)
Apr 05, 2019
0.4700
0.4730
0.4323
0.4700
264,500
-0.01(-1.28%)
Apr 04, 2019
0.4353
0.4900
0.4304
0.4761
519,225
+0.05(+10.64%)
Apr 03, 2019
0.4268
0.4420
0.4134
0.4303
176,321
-0.01(-3.09%)
Apr 02, 2019
0.4500
0.4500
0.4100
0.4440
34,549
-0.01(-1.33%)
Apr 01, 2019
0.4429
0.4500
0.4403
0.4500
42,741
+0.02(+4.65%)
Mar 29, 2019
0.4400
0.4549
0.4300
0.4300
36,500
-0.01(-3.07%)
Mar 28, 2019
0.4400
0.4512
0.4270
0.4436
61,837
-0.00(-0.54%)
Mar 27, 2019
0.4423
0.4492
0.4400
0.4460
22,301
-0.02(-3.88%)
Mar 26, 2019
0.4489
0.4640
0.4400
0.4640
38,787
-0.00(-0.43%)
Mar 25, 2019
0.4489
0.4669
0.4489
0.4660
32,894
-0.00(-0.83%)
Mar 22, 2019
0.4600
0.4700
0.4450
0.4699
90,800
-0.00(-0.02%)
Mar 21, 2019
0.4580
0.4723
0.4457
0.4700
36,388
+0.02(+3.75%)
Mar 20, 2019
0.4700
0.4700
0.4404
0.4530
112,794
-0.01(-1.52%)
Mar 19, 2019
0.4200
0.4700
0.4200
0.4600
265,097
+0.05(+11.11%)
Mar 18, 2019
0.4148
0.4155
0.4100
0.4140
71,121
-0.01(-1.43%)
Mar 15, 2019
0.4110
0.4361
0.4100
0.4200
91,500
+0.00(+0.00%)
Mar 14, 2019
0.4360
0.4362
0.4101
0.4200
120,647
-0.03(-5.62%)
Mar 13, 2019
0.4360
0.4500
0.4340
0.4450
42,130
-0.01(-1.11%)
Mar 12, 2019
0.4508
0.4559
0.4340
0.4500
25,856
-0.01(-2.17%)
Mar 11, 2019
0.4691
0.4700
0.4311
0.4600
59,337
-0.01(-1.92%)
Mar 08, 2019
0.4700
0.4700
0.4310
0.4690
83,200
-0.01(-2.29%)
Mar 07, 2019
0.4888
0.4897
0.4700
0.4800
150,503
-0.01(-2.04%)
Mar 06, 2019
0.4800
0.5000
0.4600
0.4900
202,103
+0.00(+0.16%)
Mar 05, 2019
0.4210
0.5000
0.4100
0.4892
1,141,084
+0.06(+14.30%)
Mar 04, 2019
0.4750
0.4750
0.4211
0.4280
57,701
-0.03(-6.96%)
Mar 01, 2019
0.4400
0.4600
0.4400
0.4600
29,400
+0.02(+4.55%)
Feb 28, 2019
0.4200
0.4400
0.4100
0.4400
108,597
+0.02(+5.26%)
Feb 27, 2019
0.4200
0.4340
0.4100
0.4180
65,795
-0.00(-0.95%)
Feb 26, 2019
0.4220
0.4400
0.4150
0.4220
55,701
-0.01(-1.40%)
Feb 25, 2019
0.4322
0.4599
0.4151
0.4280
129,397
-0.01(-2.73%)
Feb 22, 2019
0.4300
0.4500
0.4300
0.4400
27,800
-0.00(-0.68%)
Feb 21, 2019
0.4422
0.4502
0.4401
0.4430
15,670
-0.00(-0.65%)
Feb 20, 2019
0.4400
0.4649
0.4300
0.4459
79,396
-0.02(-4.11%)
Feb 19, 2019
0.4700
0.4800
0.4401
0.4650
45,888
-0.01(-3.12%)
Feb 15, 2019
0.4700
0.4800
0.4500
0.4800
35,300
+0.00(+0.23%)
Feb 14, 2019
0.4780
0.4800
0.4601
0.4789
31,972
-0.00(-0.23%)
Feb 13, 2019
0.4800
0.4949
0.4549
0.4800
270,334
+0.00(+0.00%)
Feb 12, 2019
0.4750
0.4800
0.4650
0.4800
25,529
+0.01(+2.13%)
Feb 11, 2019
0.4710
0.4776
0.4300
0.4700
75,977
-0.01(-2.08%)
Feb 08, 2019
0.4700
0.4800
0.4300
0.4800
112,600
+0.01(+1.05%)
Feb 07, 2019
0.4719
0.4796
0.4719
0.4750
33,766
-0.01(-1.04%)
Feb 06, 2019
0.4800
0.4800
0.4700
0.4800
37,429
+0.00(+0.00%)
Feb 05, 2019
0.4900
0.4900
0.4600
0.4800
74,071
-0.01(-1.32%)
Feb 04, 2019
0.4720
0.5100
0.4661
0.4864
65,260
-0.00(-0.73%)
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
.