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, 2016
3.910
3.930
3.180
3.430
1,785,397
-0.51(-12.94%)
Jun 29, 2016
3.970
4.000
3.940
3.940
97,166
-0.03(-0.76%)
Jun 28, 2016
3.910
4.010
3.910
3.970
37,606
+0.06(+1.53%)
Jun 27, 2016
4.040
4.050
3.880
3.910
228,426
-0.10(-2.49%)
Jun 24, 2016
3.930
4.030
3.850
4.010
208,339
-0.02(-0.50%)
Jun 23, 2016
3.920
4.120
3.890
4.030
189,384
+0.12(+3.07%)
Jun 22, 2016
3.880
3.979
3.850
3.910
138,807
+0.01(+0.26%)
Jun 21, 2016
3.960
3.960
3.825
3.900
96,310
-0.04(-1.02%)
Jun 20, 2016
4.016
4.050
3.920
3.940
108,045
-0.07(-1.75%)
Jun 17, 2016
3.990
4.040
3.920
4.010
192,999
+0.02(+0.50%)
Jun 16, 2016
4.090
4.130
3.910
3.990
289,296
-0.12(-2.92%)
Jun 15, 2016
4.100
4.170
4.080
4.110
136,033
+0.03(+0.74%)
Jun 14, 2016
4.130
4.280
3.990
4.080
417,162
+0.13(+3.29%)
Jun 13, 2016
4.040
4.040
3.870
3.950
286,451
-0.12(-2.95%)
Jun 10, 2016
4.110
4.160
4.060
4.070
101,112
-0.09(-2.16%)
Jun 09, 2016
4.250
4.250
4.100
4.160
179,104
-0.12(-2.80%)
Jun 08, 2016
4.210
4.300
4.180
4.280
222,845
+0.08(+1.90%)
Jun 07, 2016
4.140
4.200
4.140
4.200
114,254
+0.08(+1.94%)
Jun 06, 2016
4.070
4.150
4.060
4.120
203,003
+0.04(+0.98%)
Jun 03, 2016
4.090
4.110
4.070
4.080
178,114
-0.01(-0.24%)
Jun 02, 2016
4.180
4.190
4.070
4.090
140,635
-0.08(-1.92%)
Jun 01, 2016
4.220
4.220
4.110
4.170
147,595
-0.04(-0.95%)
May 31, 2016
4.200
4.280
4.130
4.210
427,257
+0.03(+0.72%)
May 27, 2016
4.210
4.180
4.180
4.180
256,600
-0.04(-0.95%)
May 26, 2016
4.330
4.400
4.220
4.220
174,726
-0.13(-2.99%)
May 25, 2016
4.310
4.380
4.190
4.350
648,671
+0.08(+1.87%)
May 24, 2016
4.210
4.370
4.080
4.270
379,324
+0.12(+2.89%)
May 23, 2016
4.360
4.370
4.150
4.150
250,007
-0.17(-3.94%)
May 20, 2016
4.360
4.380
4.300
4.320
437,511
-0.05(-1.14%)
May 19, 2016
4.280
4.420
4.280
4.370
554,878
+0.12(+2.82%)
May 18, 2016
4.230
4.390
4.200
4.250
329,311
+0.01(+0.24%)
May 17, 2016
4.590
4.590
4.220
4.240
659,586
-0.25(-5.57%)
May 16, 2016
4.310
4.530
4.300
4.490
529,236
+0.17(+3.94%)
May 13, 2016
4.370
4.480
4.140
4.320
1,276,779
+0.18(+4.35%)
May 12, 2016
4.270
4.425
4.059
4.140
1,438,229
-0.18(-4.17%)
May 11, 2016
4.730
4.730
4.260
4.320
1,343,187
-0.45(-9.43%)
May 10, 2016
4.790
4.850
4.670
4.770
1,010,320
+0.13(+2.80%)
May 09, 2016
5.100
5.150
4.500
4.640
1,494,375
-0.46(-9.02%)
May 06, 2016
5.130
5.130
4.930
5.100
998,271
-0.10(-1.92%)
May 05, 2016
5.250
5.270
5.010
5.200
1,172,406
-0.06(-1.14%)
May 04, 2016
5.270
5.300
5.210
5.260
202,368
+0.02(+0.38%)
May 03, 2016
5.290
5.350
5.240
5.240
393,416
-0.10(-1.87%)
May 02, 2016
5.350
5.360
5.350
5.340
384,113
-0.08(-1.48%)
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%)
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
.