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 (%)
Jun 30, 2015
4.620
4.940
4.620
4.860
1,860,830
+0.28(+6.11%)
Jun 29, 2015
4.700
4.770
4.570
4.580
1,906,875
-0.18(-3.78%)
Jun 26, 2015
4.820
4.880
4.620
4.760
2,525,078
-0.12(-2.46%)
Jun 25, 2015
4.820
4.980
4.820
4.880
1,389,983
+0.03(+0.62%)
Jun 24, 2015
4.900
4.950
4.780
4.850
1,824,468
-0.09(-1.82%)
Jun 23, 2015
5.010
5.020
4.920
4.940
2,057,427
-0.07(-1.40%)
Jun 22, 2015
4.990
5.080
4.750
5.010
4,785,980
-0.01(-0.20%)
Jun 19, 2015
5.000
5.280
4.760
5.020
23,290,718
+1.50(+42.61%)
Jun 18, 2015
4.600
4.600
3.510
3.520
11,327,639
-1.11(-23.97%)
Jun 17, 2015
5.680
5.700
4.630
4.630
5,130,500
-1.08(-18.91%)
Jun 16, 2015
6.000
6.040
5.670
5.710
2,147,231
-0.26(-4.36%)
Jun 15, 2015
7.620
7.700
5.800
5.970
6,178,140
-1.29(-17.77%)
Jun 12, 2015
7.000
7.480
6.950
7.260
1,571,245
+0.27(+3.86%)
Jun 11, 2015
6.940
7.090
6.920
6.990
599,162
+0.03(+0.43%)
Jun 10, 2015
6.990
7.000
6.910
6.960
428,865
-0.05(-0.71%)
Jun 09, 2015
7.200
7.200
6.850
7.010
758,372
-0.19(-2.64%)
Jun 08, 2015
7.200
7.270
6.955
7.200
870,656
+0.13(+1.84%)
Jun 05, 2015
7.060
7.230
6.960
7.070
1,064,024
-0.07(-0.98%)
Jun 04, 2015
7.450
7.490
7.000
7.140
688,236
-0.20(-2.72%)
Jun 03, 2015
7.400
7.630
7.210
7.340
1,649,111
+0.17(+2.37%)
Jun 02, 2015
7.080
7.200
6.730
7.170
957,638
+0.22(+3.17%)
Jun 01, 2015
6.600
7.260
6.550
6.950
2,427,736
+0.61(+9.62%)
May 29, 2015
6.140
6.420
6.095
6.340
776,023
+0.17(+2.76%)
May 28, 2015
6.140
6.310
6.000
6.170
829,046
-0.01(-0.16%)
May 27, 2015
6.000
6.250
5.870
6.180
831,481
+0.37(+6.37%)
May 26, 2015
6.010
6.370
5.800
5.810
2,024,156
-0.25(-4.13%)
May 22, 2015
5.800
6.060
6.060
6.060
913,800
+0.29(+5.03%)
May 21, 2015
6.000
6.040
5.670
5.770
1,106,351
-0.30(-4.94%)
May 20, 2015
6.130
6.500
5.770
6.070
2,163,567
-0.12(-1.94%)
May 19, 2015
5.200
6.600
5.200
6.190
3,235,461
+0.68(+12.34%)
May 18, 2015
5.150
5.590
5.100
5.510
2,069,436
+0.43(+8.46%)
May 15, 2015
5.150
5.160
4.800
5.080
1,040,370
-0.04(-0.78%)
May 14, 2015
4.510
5.150
4.510
5.120
1,911,536
+0.63(+14.03%)
May 13, 2015
4.410
4.590
4.350
4.490
704,600
+0.22(+5.15%)
May 12, 2015
4.500
4.560
4.135
4.270
822,589
-0.17(-3.83%)
May 11, 2015
4.430
4.725
4.420
4.440
962,867
+0.04(+0.91%)
May 08, 2015
4.380
4.530
4.350
4.400
1,003,440
+0.05(+1.15%)
May 07, 2015
4.470
4.630
4.255
4.350
790,439
-0.10(-2.25%)
May 06, 2015
4.030
4.500
4.020
4.450
1,003,093
+0.51(+12.94%)
May 05, 2015
4.420
4.440
3.910
3.940
1,530,284
-0.49(-11.06%)
May 04, 2015
4.750
4.800
4.410
4.430
882,269
-0.28(-5.94%)
May 01, 2015
4.690
4.800
4.540
4.710
802,199
+0.00(+0.00%)
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%)
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
.