AIRMEDIA SP ADR (NQ: AMCN)
2.090 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.090 2.130 2.060 2.090 43,388 -0.02(-0.95%)
Jul 30, 2014 2.140 2.172 2.100 2.110 110,985 -0.04(-1.86%)
Jul 29, 2014 2.120 2.170 2.110 2.150 127,940 +0.06(+2.87%)
Jul 28, 2014 2.130 2.210 2.090 2.090 233,055 -0.04(-1.88%)
Jul 25, 2014 2.170 2.180 2.120 2.130 101,285 -0.07(-3.18%)
Jul 24, 2014 2.210 2.210 2.140 2.200 146,282 +0.02(+0.91%)
Jul 23, 2014 2.090 2.250 2.090 2.180 430,851 +0.08(+3.81%)
Jul 22, 2014 2.040 2.150 2.010 2.100 188,681 +0.10(+5.00%)
Jul 21, 2014 2.090 2.100 2.000 2.000 455,379 -0.09(-4.31%)
Jul 18, 2014 2.070 2.127 2.060 2.090 89,644 -0.01(-0.48%)
Jul 17, 2014 2.160 2.170 2.020 2.100 245,427 -0.09(-4.11%)
Jul 16, 2014 2.280 2.300 2.160 2.190 281,387 -0.11(-4.78%)
Jul 15, 2014 2.270 2.310 2.260 2.300 81,530 +0.02(+0.88%)
Jul 14, 2014 2.220 2.350 2.211 2.280 96,544 +0.06(+2.70%)
Jul 11, 2014 2.210 2.260 2.180 2.220 108,769 +0.02(+0.91%)
Jul 10, 2014 2.210 2.265 2.200 2.200 164,187 -0.04(-1.79%)
Jul 09, 2014 2.230 2.260 2.210 2.240 77,309 -0.02(-0.88%)
Jul 08, 2014 2.300 2.330 2.250 2.260 237,447 -0.07(-3.00%)
Jul 07, 2014 2.350 2.353 2.270 2.330 71,370 -0.03(-1.27%)
Jul 03, 2014 2.360 2.360 2.360 0 -0.04(-1.67%)
Jul 02, 2014 2.200 2.410 2.200 2.400 188,045 +0.18(+8.11%)
Jul 01, 2014 2.280 2.350 2.220 2.220 114,150 -0.06(-2.63%)
Jun 30, 2014 2.280 2.350 2.270 2.280 64,821 +0.02(+0.88%)
Jun 27, 2014 2.280 2.420 2.250 2.260 103,373 -0.06(-2.59%)
Jun 26, 2014 2.400 2.400 2.310 2.320 74,580 -0.07(-2.93%)
Jun 25, 2014 2.410 2.410 2.270 2.390 122,658 +0.04(+1.70%)
Jun 24, 2014 2.410 2.430 2.320 2.350 252,561 -0.03(-1.26%)
Jun 23, 2014 2.380 2.420 2.280 2.380 215,185 +0.00(+0.00%)
Jun 20, 2014 2.470 2.530 2.330 2.380 402,564 -0.10(-4.03%)
Jun 19, 2014 2.420 2.560 2.330 2.480 418,627 +0.03(+1.22%)
Jun 18, 2014 2.320 2.460 2.240 2.450 247,771 +0.08(+3.38%)
Jun 17, 2014 2.500 2.500 2.360 2.370 254,578 -0.13(-5.20%)
Jun 16, 2014 2.270 2.560 2.220 2.500 719,703 +0.23(+10.13%)
Jun 13, 2014 2.190 2.360 2.190 2.270 189,301 +0.08(+3.65%)
Jun 12, 2014 2.220 2.370 2.190 2.190 372,940 -0.06(-2.67%)
Jun 11, 2014 2.040 2.250 2.040 2.250 413,663 +0.21(+10.29%)
Jun 10, 2014 2.010 2.060 2.010 2.040 49,354 -0.02(-0.97%)
Jun 06, 2014 2.060 2.070 2.032 2.060 149,060 -0.01(-0.48%)
Jun 05, 2014 2.060 2.110 2.050 2.070 55,746 +0.01(+0.49%)
Jun 04, 2014 2.140 2.140 2.030 2.060 98,562 -0.04(-1.90%)
Jun 03, 2014 2.060 2.110 2.050 2.100 137,891 +0.05(+2.44%)
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