AIRMEDIA SP ADR (NQ: AMCN)
4.990 USD  +0.040 (+0.81%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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%)
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