AIRMEDIA SP ADR (NQ: AMCN)
2.195 USD  +0.035 (+1.62%)
Streaming Delayed Price  /  Updated: 12:47 PM EST, Mar 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2.151 2.180 2.140 2.170 23,675 +0.03(+1.40%)
Feb 27, 2015 2.130 2.170 2.130 2.140 24,417 +0.00(+0.00%)
Feb 26, 2015 2.130 2.140 20,650 -0.01(-0.47%)
Feb 25, 2015 2.160 2.170 2.150 2.150 1,955 -0.01(-0.46%)
Feb 24, 2015 2.120 2.180 2.110 2.160 17,090 +0.05(+2.37%)
Feb 23, 2015 2.160 2.199 2.080 2.110 36,710 -0.08(-3.65%)
Feb 20, 2015 2.200 2.220 2.150 2.190 22,353 -0.03(-1.35%)
Feb 19, 2015 2.220 2.250 2.220 2.220 10,824 +0.01(+0.45%)
Feb 18, 2015 2.310 2.330 2.200 2.210 45,987 -0.08(-3.49%)
Feb 17, 2015 2.290 2.330 2.280 2.290 61,323 +0.01(+0.44%)
Feb 13, 2015 2.280 2.280 2.280 0 +0.04(+1.79%)
Feb 12, 2015 2.270 2.270 2.200 2.240 23,606 -0.03(-1.32%)
Feb 11, 2015 2.160 2.310 2.160 2.270 79,987 +0.09(+4.13%)
Feb 10, 2015 2.150 2.220 2.140 2.180 46,934 +0.06(+2.83%)
Feb 09, 2015 2.050 2.190 2.050 2.120 63,279 +0.07(+3.41%)
Feb 06, 2015 2.100 2.100 1.970 2.050 308,311 -0.05(-2.38%)
Feb 05, 2015 2.100 2.160 2.090 2.100 90,865 +0.02(+0.96%)
Feb 04, 2015 2.080 2.120 2.068 2.080 87,542 -0.01(-0.48%)
Feb 03, 2015 2.130 2.130 2.050 2.090 100,335 -0.02(-0.95%)
Feb 02, 2015 2.150 2.150 2.040 2.110 50,672 -0.06(-2.76%)
Jan 30, 2015 2.200 2.210 2.140 2.170 66,353 -0.03(-1.36%)
Jan 29, 2015 2.230 2.310 2.180 2.200 122,628 -0.06(-2.65%)
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%)
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