AIRMEDIA SP ADR (NQ: AMCN)
4.830 USD  +0.250 (+5.46%)
Streaming Delayed Price  /  Updated: 3:44 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 4.700 4.770 4.570 4.580 1,906,875 -0.18(-3.78%)
Jun 26, 2015 4.820 4.880 4.620 4.760 2,525,078 -0.12(-2.46%)
Jun 25, 2015 4.820 4.980 4.820 4.880 1,389,983 +0.03(+0.62%)
Jun 24, 2015 4.900 4.950 4.780 4.850 1,824,468 -0.09(-1.82%)
Jun 23, 2015 5.010 5.020 4.920 4.940 2,057,427 -0.07(-1.40%)
Jun 22, 2015 4.990 5.080 4.750 5.010 4,785,980 -0.01(-0.20%)
Jun 19, 2015 5.000 5.280 4.760 5.020 23,290,718 +1.50(+42.61%)
Jun 18, 2015 4.600 4.600 3.510 3.520 11,327,639 -1.11(-23.97%)
Jun 17, 2015 5.680 5.700 4.630 4.630 5,130,417 -1.08(-18.91%)
Jun 16, 2015 6.000 6.040 5.670 5.710 2,147,231 -0.26(-4.36%)
Jun 15, 2015 7.620 7.700 5.800 5.970 6,178,140 -1.29(-17.77%)
Jun 12, 2015 7.000 7.480 6.950 7.260 1,571,245 +0.27(+3.86%)
Jun 11, 2015 6.940 7.090 6.920 6.990 599,162 +0.03(+0.43%)
Jun 10, 2015 6.990 7.000 6.910 6.960 428,865 -0.05(-0.71%)
Jun 09, 2015 7.200 7.200 6.850 7.010 758,372 -0.19(-2.64%)
Jun 08, 2015 7.200 7.270 6.955 7.200 870,656 +0.13(+1.84%)
Jun 05, 2015 7.060 7.230 6.960 7.070 1,064,024 -0.07(-0.98%)
Jun 04, 2015 7.450 7.490 7.000 7.140 688,236 -0.20(-2.72%)
Jun 03, 2015 7.400 7.630 7.210 7.340 1,649,111 +0.17(+2.37%)
Jun 02, 2015 7.080 7.200 6.730 7.170 957,638 +0.22(+3.17%)
Jun 01, 2015 6.600 7.260 6.550 6.950 2,427,736 +0.61(+9.62%)
May 29, 2015 6.140 6.420 6.095 6.340 776,023 +0.17(+2.76%)
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 4.800 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 4.400 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%)
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