AIRMEDIA SP ADR (NQ: AMCN)
2.180 USD  -0.000 (-0.00%)
Streaming Delayed Price  /  Updated: 3:51 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 2.080 2.090 2.040 2.050 99,029 -0.04(-1.91%)
May 30, 2014 2.100 2.117 2.080 2.090 56,037 +0.00(+0.00%)
May 29, 2014 2.100 2.130 2.090 2.090 72,886 +0.01(+0.48%)
May 28, 2014 2.100 2.130 2.080 2.080 82,323 -0.02(-0.95%)
May 27, 2014 2.080 2.140 2.080 2.100 197,300 +0.02(+0.96%)
May 23, 2014 2.080 2.080 2.080 0 -0.02(-0.95%)
May 22, 2014 2.080 2.150 2.040 2.100 171,413 +0.03(+1.45%)
May 21, 2014 2.000 2.150 2.000 2.070 387,065 +0.06(+2.99%)
May 20, 2014 2.080 2.080 2.000 2.010 222,635 -0.06(-2.90%)
May 19, 2014 2.020 2.090 2.020 2.070 142,545 +0.03(+1.47%)
May 16, 2014 2.070 2.120 2.030 2.040 293,833 +0.00(+0.00%)
May 15, 2014 2.030 2.200 2.010 2.040 471,280 +0.00(+0.00%)
May 14, 2014 2.110 2.110 2.020 2.040 329,454 -0.09(-4.23%)
May 13, 2014 2.130 2.160 2.100 2.130 95,094 +0.00(+0.00%)
May 12, 2014 2.060 2.160 2.050 2.130 167,503 +0.09(+4.41%)
May 09, 2014 2.050 2.100 2.010 2.040 157,353 +0.01(+0.49%)
May 08, 2014 2.060 2.130 2.020 2.030 416,393 -0.03(-1.46%)
May 07, 2014 2.150 2.150 2.033 2.060 358,857 -0.09(-4.19%)
May 06, 2014 2.150 2.170 2.130 2.150 69,497 +0.00(+0.00%)
May 05, 2014 2.150 2.170 2.150 2.150 55,822 +0.00(+0.00%)
May 02, 2014 2.150 2.160 2.120 2.150 133,407 +0.00(+0.00%)
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