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 (%)
May 31, 2017
1.730
1.750
1.680
1.690
246,205
-0.03(-1.74%)
May 30, 2017
1.780
1.800
1.720
1.720
119,049
-0.07(-3.91%)
May 26, 2017
1.890
1.890
1.760
1.790
195,000
-0.12(-6.28%)
May 25, 2017
1.900
1.938
1.860
1.910
322,193
+0.02(+1.06%)
May 24, 2017
1.770
1.890
1.770
1.890
913,651
+0.11(+6.18%)
May 23, 2017
2.020
2.020
1.710
1.780
895,735
-0.22(-11.00%)
May 22, 2017
2.130
2.170
1.970
2.000
459,770
-0.14(-6.54%)
May 19, 2017
2.290
2.290
2.130
2.140
348,557
-0.16(-6.96%)
May 18, 2017
2.340
2.370
2.290
2.300
386,202
-0.05(-2.13%)
May 17, 2017
2.290
2.370
2.290
2.350
474,825
+0.05(+2.17%)
May 16, 2017
2.260
2.380
2.242
2.300
1,236,182
+0.05(+2.22%)
May 15, 2017
2.190
2.280
2.190
2.250
179,258
+0.05(+2.27%)
May 12, 2017
2.180
2.250
2.170
2.200
376,859
+0.01(+0.46%)
May 11, 2017
2.240
2.240
2.110
2.190
255,771
-0.03(-1.35%)
May 10, 2017
2.180
2.260
2.166
2.220
181,860
+0.03(+1.37%)
May 09, 2017
2.150
2.230
2.080
2.190
368,252
+0.04(+1.86%)
May 08, 2017
2.300
2.350
2.030
2.150
778,063
-0.15(-6.52%)
May 05, 2017
2.400
2.400
2.280
2.300
264,616
-0.09(-3.77%)
May 04, 2017
2.400
2.420
2.340
2.390
159,287
-0.02(-0.83%)
May 03, 2017
2.390
2.430
2.380
2.410
97,924
+0.01(+0.42%)
May 02, 2017
2.470
2.470
2.320
2.400
370,768
-0.08(-3.23%)
May 01, 2017
2.570
2.580
2.421
2.480
501,029
-0.18(-6.77%)
Apr 28, 2017
2.670
2.670
2.610
2.660
42,879
-0.01(-0.37%)
Apr 27, 2017
2.640
2.670
2.620
2.670
68,088
+0.04(+1.52%)
Apr 26, 2017
2.670
2.670
2.560
2.630
122,764
-0.04(-1.50%)
Apr 25, 2017
2.650
2.680
2.560
2.670
97,621
+0.01(+0.38%)
Apr 24, 2017
2.690
2.760
2.630
2.660
106,686
-0.04(-1.48%)
Apr 21, 2017
2.670
2.740
2.640
2.700
105,074
+0.02(+0.75%)
Apr 20, 2017
2.690
2.700
2.621
2.680
81,742
-0.02(-0.74%)
Apr 19, 2017
2.800
2.800
2.620
2.700
223,472
-0.09(-3.23%)
Apr 18, 2017
2.900
3.000
2.700
2.790
726,137
-0.32(-10.29%)
Apr 17, 2017
3.160
3.200
3.060
3.110
369,457
-0.05(-1.58%)
Apr 13, 2017
3.200
3.250
3.150
3.160
221,526
-0.01(-0.34%)
Apr 12, 2017
3.130
3.300
3.050
3.171
450,782
+0.03(+0.98%)
Apr 11, 2017
3.130
3.170
3.100
3.140
149,220
+0.03(+0.96%)
Apr 10, 2017
3.030
3.190
3.020
3.110
472,121
+0.08(+2.64%)
Apr 07, 2017
3.110
3.150
2.980
3.030
593,101
+0.05(+1.68%)
Apr 06, 2017
2.920
3.030
2.860
2.980
123,458
+0.08(+2.76%)
Apr 05, 2017
2.950
3.010
2.850
2.900
146,108
-0.05(-1.69%)
Apr 04, 2017
2.990
3.060
2.870
2.950
157,492
-0.06(-1.99%)
Apr 03, 2017
2.680
3.180
2.660
3.010
1,020,626
+0.26(+9.45%)
Mar 31, 2017
2.510
2.760
2.510
2.750
326,855
+0.20(+7.84%)
Mar 30, 2017
2.520
2.580
2.510
2.550
139,999
+0.04(+1.59%)
Mar 29, 2017
2.520
2.520
2.500
2.510
46,779
+0.00(+0.00%)
Mar 28, 2017
2.530
2.530
2.490
2.510
35,053
-0.01(-0.40%)
Mar 27, 2017
2.461
2.550
2.430
2.520
74,148
+0.03(+1.20%)
Mar 24, 2017
2.520
2.520
2.470
2.490
19,832
+0.00(+0.00%)
Mar 23, 2017
2.470
2.560
2.450
2.490
147,662
+0.07(+2.89%)
Mar 22, 2017
2.440
2.440
2.410
2.420
94,658
-0.02(-0.82%)
Mar 21, 2017
2.490
2.491
2.410
2.440
68,477
-0.03(-1.21%)
Mar 20, 2017
2.485
2.500
2.400
2.470
59,807
-0.04(-1.59%)
Mar 17, 2017
2.580
2.580
2.500
2.510
40,313
-0.07(-2.71%)
Mar 16, 2017
2.440
2.610
2.410
2.580
104,302
+0.15(+6.17%)
Mar 15, 2017
2.400
2.450
2.376
2.430
41,589
+0.03(+1.25%)
Mar 14, 2017
2.410
2.470
2.400
2.400
28,399
-0.04(-1.64%)
Mar 13, 2017
2.460
2.530
2.420
2.440
96,733
-0.02(-0.81%)
Mar 10, 2017
2.410
2.460
2.360
2.460
111,856
+0.05(+2.07%)
Mar 09, 2017
2.521
2.540
2.410
2.410
182,477
-0.13(-5.12%)
Mar 08, 2017
2.530
2.570
2.529
2.540
86,511
+0.01(+0.40%)
Mar 07, 2017
2.500
2.573
2.500
2.530
132,250
+0.03(+1.20%)
Mar 06, 2017
2.520
2.540
2.500
2.500
49,142
-0.05(-1.96%)
Mar 03, 2017
2.580
2.580
2.510
2.550
26,442
-0.03(-1.16%)
Mar 02, 2017
2.600
2.660
2.550
2.580
53,704
+0.00(+0.00%)
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
.