AIRMEDIA SP ADR (NQ: AMCN)
2.180 USD  -0.080 (-3.54%)
Streaming Delayed Price  /  Updated: 1:49 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 2.400 2.420 2.210 2.260 309,396 -0.15(-6.22%)
Jan 27, 2015 2.350 2.480 2.330 2.410 161,161 +0.06(+2.55%)
Jan 26, 2015 2.350 2.380 2.320 2.350 38,842 +0.02(+0.86%)
Jan 23, 2015 2.330 2.360 2.300 2.330 48,987 -0.01(-0.43%)
Jan 22, 2015 2.400 2.400 2.310 2.340 45,997 -0.03(-1.27%)
Jan 21, 2015 2.270 2.430 2.270 2.370 326,368 -0.02(-0.84%)
Jan 20, 2015 2.260 2.500 2.260 2.390 270,911 +0.12(+5.29%)
Jan 16, 2015 2.320 2.360 2.220 2.270 61,462 -0.05(-2.16%)
Jan 15, 2015 2.350 2.320 114,178 +0.18(+8.41%)
Jan 14, 2015 2.431 2.530 2.120 2.140 448,043 -0.31(-12.65%)
Jan 13, 2015 2.450 192,204 +0.00(+0.00%)
Jan 12, 2015 2.450 2.580 2.430 2.450 135,253 +0.00(+0.00%)
Jan 09, 2015 2.480 2.510 2.450 2.450 61,523 -0.02(-0.81%)
Jan 08, 2015 2.470 2.500 2.470 2.470 74,984 +0.02(+0.82%)
Jan 07, 2015 2.430 2.500 2.410 2.450 85,167 +0.02(+0.82%)
Jan 06, 2015 2.500 2.530 2.402 2.430 238,391 -0.07(-2.80%)
Jan 05, 2015 2.590 2.630 2.500 2.500 485,639 -0.10(-3.85%)
Jan 02, 2015 2.550 2.640 2.500 2.600 89,262 +0.04(+1.56%)
Dec 31, 2014 2.560 2.560 2.560 0 +0.06(+2.40%)
Dec 30, 2014 2.480 2.510 2.450 2.500 90,483 -0.01(-0.40%)
Dec 29, 2014 2.580 2.580 2.450 2.510 181,006 -0.05(-1.95%)
Dec 26, 2014 2.520 2.670 2.500 2.560 276,200 +0.07(+2.81%)
Dec 24, 2014 2.490 2.490 2.490 0 -0.01(-0.40%)
Dec 23, 2014 2.390 2.520 2.390 2.500 738,551 +0.10(+4.17%)
Dec 22, 2014 2.400 2.430 2.370 2.400 70,496 +0.04(+1.69%)
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%)
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