AIRMEDIA SP ADR (NQ: AMCN)
4.720 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 4.730 4.750 4.675 4.720 414,024 -0.04(-0.84%)
Jul 29, 2015 4.770 4.840 4.750 4.760 593,718 -0.02(-0.42%)
Jul 28, 2015 4.690 4.800 4.620 4.780 255,043 +0.10(+2.14%)
Jul 27, 2015 4.580 4.690 4.480 4.680 812,299 -0.10(-2.09%)
Jul 24, 2015 4.780 4.780 4.680 4.780 696,322 -0.01(-0.21%)
Jul 23, 2015 4.790 4.820 4.760 4.790 339,642 +0.00(+0.00%)
Jul 22, 2015 4.780 4.810 4.720 4.790 453,277 -0.01(-0.21%)
Jul 21, 2015 4.820 4.820 4.730 4.800 523,798 +0.01(+0.21%)
Jul 20, 2015 4.800 4.850 4.760 4.790 745,735 -0.02(-0.42%)
Jul 17, 2015 4.800 4.860 4.770 4.810 612,744 -0.01(-0.21%)
Jul 16, 2015 4.730 4.860 4.730 4.820 977,629 +0.10(+2.12%)
Jul 15, 2015 4.810 4.880 4.700 4.720 1,225,102 -0.09(-1.87%)
Jul 14, 2015 4.830 4.830 4.730 4.810 829,624 +0.01(+0.21%)
Jul 13, 2015 4.830 4.900 4.750 4.800 1,217,394 -0.01(-0.21%)
Jul 10, 2015 4.630 4.840 4.530 4.810 3,290,708 +0.11(+2.34%)
Jul 09, 2015 4.270 4.840 4.255 4.700 5,631,148 +0.98(+26.34%)
Jul 08, 2015 3.760 3.940 3.385 3.720 5,095,381 -0.28(-7.00%)
Jul 07, 2015 4.500 4.500 3.700 4.000 5,154,951 -0.50(-11.11%)
Jul 06, 2015 4.540 4.630 3.910 4.500 3,486,762 -0.16(-3.43%)
Jul 02, 2015 4.660 4.660 4.660 0 -0.18(-3.72%)
Jul 01, 2015 4.830 4.920 4.770 4.840 1,089,247 -0.02(-0.41%)
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 4.650 3.510 3.520 11,327,639 -1.11(-23.97%)
Jun 17, 2015 5.680 5.700 4.630 4.630 5,130,417 -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 6.060 6.060 6.060 0 +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 4.843 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%)
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