AIRMEDIA SP ADR (NQ: AMCN)
5.240 USD  -0.100 (-1.87%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 5.600 5.650 5.560 5.650 147,404 +0.05(+0.89%)
Mar 31, 2016 5.630 5.640 5.600 5.600 162,713 -0.07(-1.23%)
Mar 30, 2016 5.650 5.679 5.600 5.670 287,870 +0.07(+1.25%)
Mar 29, 2016 5.630 5.650 5.560 5.600 358,532 -0.05(-0.88%)
Mar 28, 2016 5.680 5.680 5.600 5.650 216,816 -0.02(-0.35%)
Mar 24, 2016 5.670 5.670 5.670 0 +0.12(+2.16%)
Mar 23, 2016 5.560 5.580 5.500 5.550 475,716 +0.01(+0.18%)
Mar 22, 2016 5.600 5.600 5.530 5.540 330,838 -0.09(-1.60%)
Mar 21, 2016 5.610 5.640 5.575 5.630 317,015 +0.01(+0.18%)
Mar 18, 2016 5.670 5.670 5.570 5.620 703,711 -0.04(-0.71%)
Mar 17, 2016 5.660 5.670 5.620 5.660 518,366 -0.01(-0.18%)
Mar 16, 2016 5.650 5.700 5.630 5.670 322,362 +0.01(+0.18%)
Mar 15, 2016 5.620 5.680 5.550 5.660 917,662 -0.01(-0.18%)
Mar 14, 2016 5.710 5.710 5.670 5.670 232,674 -0.03(-0.53%)
Mar 11, 2016 5.630 5.700 5.630 5.700 296,249 +0.07(+1.24%)
Mar 10, 2016 5.650 5.660 5.620 5.630 286,578 -0.01(-0.18%)
Mar 09, 2016 5.620 5.650 5.590 5.640 851,626 +0.04(+0.71%)
Mar 08, 2016 5.580 5.650 5.580 5.600 494,468 +0.08(+1.45%)
Mar 07, 2016 5.530 5.640 5.520 5.520 577,269 +0.00(+0.00%)
Mar 04, 2016 5.530 5.570 5.520 5.520 893,987 +0.03(+0.55%)
Mar 03, 2016 5.490 5.550 5.480 5.490 1,016,594 +0.01(+0.18%)
Mar 02, 2016 5.470 5.500 5.460 5.480 531,824 -0.03(-0.54%)
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