AIRMEDIA SP ADR (NQ: AMCN)
6.405 USD  +0.235 (+3.81%)
Streaming Delayed Price  /  Updated: 12:21 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 4.690 4.800 4.540 4.710 802,199 +0.00(+0.00%)
Apr 30, 2015 4.600 4.890 4.350 4.710 2,429,083 +0.23(+5.13%)
Apr 29, 2015 4.860 4.860 4.440 4.480 2,985,263 -0.57(-11.29%)
Apr 28, 2015 4.850 5.120 4.180 5.050 6,877,382 +0.06(+1.20%)
Apr 27, 2015 5.150 5.150 4.830 4.990 1,881,459 +0.04(+0.81%)
Apr 24, 2015 4.570 5.230 4.480 4.950 3,690,587 -0.05(-1.00%)
Apr 23, 2015 4.410 5.000 4.200 5.000 2,503,000 +0.57(+12.87%)
Apr 22, 2015 4.020 4.480 3.922 4.430 1,866,254 +0.44(+11.03%)
Apr 21, 2015 4.390 4.450 3.810 3.990 1,918,797 -0.42(-9.52%)
Apr 20, 2015 4.500 4.740 4.360 4.410 1,384,386 -0.21(-4.55%)
Apr 17, 2015 4.270 4.730 4.040 4.620 2,933,119 +0.06(+1.32%)
Apr 16, 2015 4.360 4.750 4.220 4.560 2,788,738 +0.09(+2.01%)
Apr 15, 2015 3.890 4.690 3.890 4.470 3,477,191 +0.58(+14.91%)
Apr 14, 2015 3.500 3.970 3.330 3.890 3,332,719 +0.39(+11.14%)
Apr 13, 2015 3.090 3.500 3.010 3.500 4,087,433 +0.49(+16.28%)
Apr 10, 2015 3.000 3.200 2.880 3.010 1,917,065 +0.06(+2.03%)
Apr 09, 2015 2.900 3.120 2.700 2.950 4,996,408 +0.11(+3.87%)
Apr 08, 2015 2.330 3.700 2.190 2.840 14,231,075 +0.79(+38.54%)
Apr 07, 2015 1.990 2.100 1.980 2.050 956,629 +0.11(+5.67%)
Apr 06, 2015 2.010 2.013 1.920 1.940 95,045 -0.08(-3.96%)
Apr 02, 2015 2.020 2.020 2.020 0 +0.10(+5.21%)
Apr 01, 2015 1.980 2.000 1.910 1.920 175,770 -0.06(-3.03%)
Mar 31, 2015 2.010 2.010 1.980 1.980 38,193 -0.04(-2.22%)
Mar 30, 2015 2.080 2.082 2.000 2.025 57,129 -0.06(-3.11%)
Mar 27, 2015 2.050 2.100 2.040 2.090 72,150 +0.07(+3.47%)
Mar 26, 2015 2.060 2.080 2.000 2.020 149,401 -0.06(-3.12%)
Mar 25, 2015 2.000 2.150 2.000 2.085 159,651 +0.12(+6.11%)
Mar 24, 2015 2.020 2.030 1.960 1.965 79,103 -0.09(-4.38%)
Mar 23, 2015 1.870 2.080 1.870 2.055 150,307 +0.22(+11.68%)
Mar 20, 2015 1.920 1.970 1.830 1.840 324,558 -0.08(-4.17%)
Mar 19, 2015 1.930 1.970 1.920 1.920 40,857 -0.04(-2.04%)
Mar 18, 2015 1.910 2.000 1.910 1.960 37,337 +0.05(+2.89%)
Mar 17, 2015 1.944 1.944 1.890 1.905 66,958 -0.02(-1.04%)
Mar 16, 2015 1.980 1.990 1.880 1.925 104,124 +0.01(+0.26%)
Mar 13, 2015 1.960 1.980 1.920 1.920 63,448 -0.04(-2.04%)
Mar 12, 2015 1.970 1.990 1.950 1.960 79,697 +0.01(+0.51%)
Mar 11, 2015 1.970 2.080 1.960 1.950 73,973 +0.00(+0.00%)
Mar 10, 2015 2.150 2.165 1.950 1.950 221,639 -0.20(-9.30%)
Mar 09, 2015 2.180 2.200 2.150 2.150 61,295 +0.00(+0.00%)
Mar 06, 2015 2.180 2.250 2.150 2.150 69,649 -0.01(-0.46%)
Mar 05, 2015 2.180 2.180 2.160 2.160 8,558 -0.02(-0.92%)
Mar 04, 2015 2.220 2.160 2.180 53,248 -0.04(-1.80%)
Mar 03, 2015 2.220 71,096 +0.05(+2.30%)
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