AIRMEDIA SP ADR (NQ: AMCN)
1.710 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 1.770 1.790 1.710 1.710 65,667 -0.10(-5.52%)
Sep 12, 2014 1.690 1.850 1.690 1.810 343,066 +0.13(+7.74%)
Sep 11, 2014 1.720 1.720 1.650 1.680 72,046 -0.01(-0.59%)
Sep 10, 2014 1.740 1.760 1.660 1.690 318,208 -0.02(-1.17%)
Sep 09, 2014 1.800 1.820 1.700 1.710 484,368 -0.09(-5.00%)
Sep 08, 2014 1.840 1.870 1.800 1.800 228,822 -0.06(-3.23%)
Sep 05, 2014 1.920 1.960 1.800 1.860 228,116 -0.07(-3.63%)
Sep 04, 2014 1.950 1.990 1.920 1.930 118,665 -0.03(-1.53%)
Sep 03, 2014 1.980 2.023 1.930 1.960 42,091 +0.00(+0.00%)
Sep 02, 2014 1.950 1.950 1.940 1.960 55,605 +0.03(+1.55%)
Aug 29, 2014 1.930 1.930 1.930 0 +0.01(+0.52%)
Aug 28, 2014 2.010 2.010 1.900 1.920 217,523 -0.08(-4.00%)
Aug 27, 2014 2.050 2.050 2.000 2.000 65,594 -0.03(-1.48%)
Aug 26, 2014 2.070 2.070 1.970 2.030 144,286 -0.02(-0.98%)
Aug 25, 2014 2.020 2.070 1.950 2.050 258,093 +0.04(+1.99%)
Aug 22, 2014 2.030 2.190 1.980 2.010 425,594 -0.03(-1.47%)
Aug 21, 2014 2.060 2.060 2.040 2.040 112,124 -0.04(-1.92%)
Aug 20, 2014 2.060 2.080 2.060 2.080 35,845 +0.03(+1.46%)
Aug 19, 2014 2.190 2.190 2.050 2.050 329,689 -0.14(-6.39%)
Aug 18, 2014 2.130 2.200 2.092 2.190 218,586 +0.06(+2.82%)
Aug 15, 2014 2.097 2.180 2.097 2.130 161,089 +0.06(+2.90%)
Aug 14, 2014 2.103 2.103 2.070 2.070 39,190 -0.03(-1.43%)
Aug 13, 2014 2.130 2.150 2.100 2.100 65,524 +0.01(+0.48%)
Aug 12, 2014 2.100 2.190 2.080 2.090 242,285 +0.04(+1.95%)
Aug 11, 2014 2.100 2.140 2.050 2.050 262,498 -0.04(-1.91%)
Aug 08, 2014 2.150 2.150 2.110 2.090 121,773 -0.03(-1.42%)
Aug 07, 2014 2.115 2.160 2.110 2.120 44,027 +0.00(+0.00%)
Aug 06, 2014 2.100 2.160 2.100 2.120 38,730 +0.01(+0.47%)
Aug 05, 2014 2.110 2.170 2.100 2.110 71,579 +0.01(+0.48%)
Aug 04, 2014 2.170 2.200 2.080 2.100 122,211 -0.04(-1.87%)
Aug 01, 2014 2.080 2.170 2.080 2.140 67,685 +0.05(+2.39%)
Jul 31, 2014 2.090 2.130 2.060 2.090 43,388 -0.02(-0.95%)
Jul 30, 2014 2.140 2.172 2.100 2.110 110,985 -0.04(-1.86%)
Jul 29, 2014 2.120 2.170 2.110 2.150 127,940 +0.06(+2.87%)
Jul 28, 2014 2.130 2.210 2.090 2.090 233,055 -0.04(-1.88%)
Jul 25, 2014 2.170 2.180 2.120 2.130 101,285 -0.07(-3.18%)
Jul 24, 2014 2.210 2.210 2.140 2.200 146,282 +0.02(+0.91%)
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%)
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