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 12, 2019
1.650
1.650
0
+0.00(+0.00%)
Jun 11, 2019
1.650
1.840
1.530
1.530
16,484
-0.11(-6.71%)
Jun 10, 2019
1.731
1.764
1.620
1.640
30,936
-0.04(-2.38%)
Jun 07, 2019
1.710
1.891
1.660
1.680
18,900
+0.08(+5.00%)
Jun 06, 2019
1.577
1.620
1.577
1.600
12,996
-0.05(-3.03%)
Jun 05, 2019
1.650
1.650
1.580
1.650
17,465
-0.04(-2.37%)
Jun 04, 2019
1.620
1.710
1.591
1.690
20,370
+0.05(+3.05%)
Jun 03, 2019
1.700
1.700
1.620
1.640
5,743
-0.05(-2.96%)
May 31, 2019
1.650
1.698
1.650
1.690
10,400
+0.00(+0.00%)
May 30, 2019
1.620
1.700
1.610
1.690
5,531
-0.02(-1.17%)
May 29, 2019
1.670
1.710
1.670
1.710
5,714
+0.05(+3.01%)
May 28, 2019
1.750
1.766
1.660
1.660
7,291
-0.08(-4.60%)
May 24, 2019
1.650
1.740
1.650
1.740
1,300
+0.10(+6.10%)
May 23, 2019
1.710
1.750
1.630
1.640
13,848
-0.06(-3.74%)
May 22, 2019
1.790
1.820
1.700
1.704
13,009
-0.08(-4.28%)
May 21, 2019
1.810
1.840
1.780
1.780
14,484
-0.04(-2.20%)
May 20, 2019
1.790
1.820
1.790
1.820
6,146
+0.01(+0.28%)
May 17, 2019
1.780
1.841
1.780
1.815
11,300
+0.01(+0.83%)
May 16, 2019
1.800
1.870
1.800
1.800
10,629
+0.01(+0.50%)
May 15, 2019
1.800
1.850
1.791
1.791
11,710
+0.00(+0.06%)
May 14, 2019
1.790
1.850
1.790
1.790
10,531
-0.01(-0.56%)
May 13, 2019
1.780
1.800
1.730
1.800
5,766
-0.02(-1.10%)
May 10, 2019
1.780
1.850
1.780
1.820
16,400
+0.04(+2.25%)
May 09, 2019
1.760
1.860
1.750
1.780
21,509
+0.01(+0.56%)
May 08, 2019
1.720
1.840
1.710
1.770
21,979
+0.04(+2.31%)
May 07, 2019
1.810
1.810
1.730
1.730
19,854
-0.12(-6.49%)
May 06, 2019
1.860
1.910
1.650
1.850
26,724
-0.05(-2.63%)
May 03, 2019
1.940
1.950
1.890
1.900
15,700
-0.05(-2.56%)
May 02, 2019
2.000
2.050
1.920
1.950
18,028
-0.05(-2.50%)
May 01, 2019
1.880
2.019
1.870
2.000
36,932
+0.12(+6.38%)
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%)
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
.