AirMedia Group, Inc. (NQ: AMCN)
2.160 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.080 2.190 2.050 2.160 209,633 +0.08(+3.85%)
Apr 16, 2014 2.000 2.080 1.975 2.080 116,656 +0.10(+5.05%)
Apr 15, 2014 2.040 2.050 1.960 1.980 290,413 -0.04(-1.98%)
Apr 14, 2014 2.090 2.090 1.990 2.020 277,382 -0.05(-2.42%)
Apr 11, 2014 2.010 2.120 2.010 2.070 309,865 +0.02(+0.98%)
Apr 10, 2014 2.200 2.200 2.020 2.050 470,392 -0.16(-7.24%)
Apr 09, 2014 2.100 2.250 2.100 2.210 222,467 +0.13(+6.25%)
Apr 08, 2014 2.110 2.180 2.060 2.080 500,250 -0.03(-1.42%)
Apr 07, 2014 2.190 2.270 2.100 2.110 461,162 -0.08(-3.66%)
Apr 04, 2014 2.360 2.370 2.160 2.190 366,154 -0.18(-7.59%)
Apr 03, 2014 2.380 2.400 2.320 2.370 152,059 +0.03(+1.28%)
Apr 02, 2014 2.380 2.460 2.320 2.340 629,097 -0.03(-1.27%)
Apr 01, 2014 2.360 2.395 2.340 2.370 297,714 -0.01(-0.42%)
Mar 31, 2014 2.460 2.480 2.350 2.380 311,240 -0.06(-2.46%)
Mar 28, 2014 2.460 2.530 2.390 2.440 627,194 -0.01(-0.41%)
Mar 27, 2014 2.570 2.640 2.400 2.450 660,099 -0.15(-5.77%)
Mar 26, 2014 2.690 2.780 2.560 2.600 1,224,230 -0.08(-2.99%)
Mar 25, 2014 2.520 2.680 2.420 2.680 738,032 +0.13(+5.10%)
Mar 24, 2014 2.650 2.680 2.410 2.550 1,317,207 -0.09(-3.41%)
Mar 21, 2014 2.470 2.640 2.450 2.640 913,149 +0.22(+9.09%)
Mar 20, 2014 2.360 2.480 2.345 2.420 645,373 +0.07(+2.98%)
Mar 19, 2014 2.260 2.370 2.250 2.350 717,895 +0.05(+2.17%)
Mar 18, 2014 2.300 2.360 2.250 2.300 562,951 -0.05(-2.13%)
Mar 17, 2014 2.000 2.390 2.000 2.350 1,698,098 +0.35(+17.50%)
Mar 14, 2014 2.450 2.490 1.960 2.000 3,270,391 -0.44(-18.03%)
Mar 13, 2014 2.500 2.640 2.410 2.440 440,401 -0.09(-3.56%)
Mar 12, 2014 2.600 2.660 2.500 2.530 827,868 -0.05(-1.94%)
Mar 11, 2014 2.570 2.600 2.550 2.580 1,114,851 +0.10(+4.03%)
Mar 10, 2014 2.750 2.760 2.460 2.480 2,064,422 -0.16(-6.06%)
Mar 07, 2014 2.800 2.940 2.630 2.640 1,878,136 -0.20(-7.04%)
Mar 06, 2014 2.780 3.050 2.690 2.840 3,211,510 -0.34(-10.69%)
Mar 05, 2014 2.800 3.240 2.800 3.180 2,814,885 +0.41(+14.80%)
Mar 04, 2014 2.700 2.810 2.540 2.770 1,347,182 +0.24(+9.49%)
Mar 03, 2014 2.560 2.740 2.500 2.530 1,615,687 -0.03(-1.17%)
Feb 28, 2014 2.370 2.600 2.370 2.560 683,582 +0.23(+9.87%)
Feb 27, 2014 2.370 2.450 2.330 2.330 405,467 -0.02(-0.85%)
Feb 26, 2014 2.300 2.390 2.300 2.350 509,739 +0.02(+0.86%)
Feb 25, 2014 2.660 2.660 2.310 2.330 1,248,708 -0.30(-11.41%)
Feb 24, 2014 2.480 2.650 2.480 2.630 1,000,217 +0.12(+4.78%)
Feb 21, 2014 2.410 2.552 2.360 2.510 1,122,237 +0.13(+5.46%)
Feb 20, 2014 2.340 2.450 2.340 2.380 342,006 +0.01(+0.42%)
Feb 19, 2014 2.350 2.400 2.310 2.370 422,321 +0.04(+1.72%)
Feb 18, 2014 2.480 2.480 2.300 2.330 486,205 +0.03(+1.30%)
Feb 14, 2014 2.300 2.300 2.300 0 -0.04(-1.71%)
Feb 13, 2014 2.270 2.360 2.260 2.340 513,563 +0.08(+3.54%)
Feb 12, 2014 2.200 2.380 2.200 2.260 823,658 +0.08(+3.67%)
Feb 11, 2014 2.220 2.340 2.170 2.180 556,264 -0.07(-3.11%)
Feb 10, 2014 2.090 2.300 2.010 2.250 645,298 +0.18(+8.70%)
Feb 07, 2014 1.990 2.110 1.950 2.070 270,613 +0.08(+4.02%)
Feb 06, 2014 1.980 2.010 1.950 1.990 146,905 +0.03(+1.53%)
Feb 05, 2014 2.000 2.020 1.900 1.960 301,576 -0.05(-2.49%)
Feb 04, 2014 2.020 2.080 2.000 2.010 268,585 -0.02(-0.99%)
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