AIRMEDIA SP ADR (NQ: AMCN)
2.360 USD  -0.040 (-1.67%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.420 2.430 2.360 2.360 248,115 -0.04(-1.67%)
Dec 18, 2014 2.450 2.560 2.380 2.400 133,989 -0.01(-0.41%)
Dec 17, 2014 2.390 2.430 2.250 2.410 387,810 -0.02(-0.82%)
Dec 16, 2014 2.420 2.430 521,860 -0.18(-6.90%)
Dec 15, 2014 2.620 2.720 2.600 2.610 639,383 +0.01(+0.38%)
Dec 12, 2014 2.600 2.720 2.580 2.600 557,193 +0.00(+0.00%)
Dec 11, 2014 2.550 2.680 2.550 2.600 352,978 +0.04(+1.56%)
Dec 10, 2014 2.580 2.611 2.550 2.560 498,834 -0.05(-1.92%)
Dec 09, 2014 2.800 2.800 2.560 2.610 432,879 -0.21(-7.45%)
Dec 08, 2014 2.690 2.900 2.650 2.820 628,413 +0.15(+5.62%)
Dec 05, 2014 2.680 2.750 2.650 2.670 315,599 +0.02(+0.75%)
Dec 04, 2014 2.710 2.730 2.630 2.650 526,052 -0.06(-2.03%)
Dec 03, 2014 2.830 2.870 2.683 2.705 562,212 -0.12(-4.42%)
Dec 02, 2014 2.990 3.080 2.820 2.830 581,852 -0.17(-5.67%)
Dec 01, 2014 3.150 3.200 2.930 3.000 1,067,068 -0.12(-3.85%)
Nov 28, 2014 2.900 3.140 2.820 3.120 811,651 +0.19(+6.48%)
Nov 26, 2014 2.930 2.930 2.930 0 -0.02(-0.68%)
Nov 25, 2014 2.990 2.990 2.850 2.950 756,962 +0.13(+4.61%)
Nov 24, 2014 2.850 2.970 2.810 2.820 1,366,049 +0.06(+2.17%)
Nov 21, 2014 2.660 2.820 2.610 2.760 762,709 +0.20(+7.81%)
Nov 20, 2014 2.600 2.880 2.500 2.560 1,527,788 -0.13(-4.83%)
Nov 19, 2014 2.480 2.740 2.460 2.690 1,981,479 +0.22(+8.91%)
Nov 18, 2014 2.200 2.500 2.200 2.470 2,049,353 +0.12(+5.11%)
Nov 17, 2014 2.300 2.440 2.300 2.350 1,357,031 +0.07(+3.07%)
Nov 14, 2014 2.180 2.280 2.150 2.280 109,483 +0.06(+2.70%)
Nov 13, 2014 2.260 2.260 2.160 2.220 81,739 -0.01(-0.45%)
Nov 12, 2014 2.200 2.290 2.110 2.230 222,171 +0.00(+0.00%)
Nov 11, 2014 2.269 2.310 2.200 2.230 376,966 -0.04(-1.76%)
Nov 10, 2014 2.220 2.400 2.220 2.270 320,704 +0.01(+0.44%)
Nov 07, 2014 2.250 2.270 2.150 2.260 167,725 +0.01(+0.44%)
Nov 06, 2014 2.320 2.320 2.230 2.250 86,091 -0.07(-3.02%)
Nov 05, 2014 2.370 2.380 2.300 2.320 107,140 -0.04(-1.69%)
Nov 04, 2014 2.440 2.470 2.330 2.360 452,163 -0.05(-2.07%)
Nov 03, 2014 2.310 2.480 2.290 2.410 610,667 +0.08(+3.43%)
Oct 31, 2014 2.310 2.380 2.260 2.330 309,362 +0.02(+0.87%)
Oct 30, 2014 2.270 2.310 2.200 2.310 469,776 +0.05(+2.21%)
Oct 29, 2014 2.150 2.320 2.150 2.260 519,141 +0.13(+6.10%)
Oct 28, 2014 2.130 2.160 2.100 2.130 235,300 +0.00(+0.00%)
Oct 27, 2014 2.160 2.150 2.150 2.130 76,838 -0.02(-0.93%)
Oct 24, 2014 2.120 2.180 2.110 2.150 80,876 +0.04(+1.90%)
Oct 23, 2014 2.130 2.210 2.110 2.110 287,852 +0.00(+0.00%)
Oct 22, 2014 2.100 2.110 457,957 -0.14(-6.22%)
Oct 21, 2014 2.200 2.290 2.200 2.250 192,209 +0.02(+0.90%)
Oct 20, 2014 2.400 2.440 2.170 2.230 1,485,255 -0.09(-3.88%)
Oct 17, 2014 2.030 2.430 2.030 2.320 1,257,885 +0.26(+12.62%)
Oct 16, 2014 1.960 2.090 1.960 2.060 287,171 +0.09(+4.57%)
Oct 15, 2014 1.900 2.000 1.840 1.970 1,400,742 +0.10(+5.35%)
Oct 14, 2014 1.800 1.920 1.800 1.870 201,782 +0.05(+2.69%)
Oct 13, 2014 1.780 1.790 1.770 1.821 224,523 +0.07(+4.06%)
Oct 10, 2014 1.750 1.760 1.700 1.750 263,227 +0.00(+0.00%)
Oct 09, 2014 1.730 1.760 1.720 1.750 64,680 +0.02(+1.16%)
Oct 08, 2014 1.750 1.750 1.680 1.730 141,175 -0.04(-2.26%)
Oct 07, 2014 1.790 1.790 1.730 1.770 88,798 -0.03(-1.67%)
Oct 06, 2014 1.820 1.820 1.750 1.800 265,592 +0.06(+3.45%)
Oct 03, 2014 1.740 1.780 1.720 1.740 99,666 +0.02(+1.16%)
Oct 02, 2014 1.680 1.777 1.680 1.720 163,078 +0.02(+1.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here