$2.15 -0.01 (%) Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Mar. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCN historical data

Date Open High Low Close Volume
3/6/20152.182.252.152.1569,649
3/5/20152.182.182.162.168,558
3/4/20152.202.252.162.1853,248
3/3/20152.182.242.152.2271,096
3/2/20152.152.182.142.1723,675
2/27/20152.132.172.132.1424,417
2/26/20152.162.182.132.1420,650
2/25/20152.162.172.152.151,955
2/24/20152.122.182.112.1617,090
2/23/20152.162.202.082.1136,710
2/20/20152.202.222.152.1922,353
2/19/20152.222.252.222.2210,824
2/18/20152.312.332.202.2145,987
2/17/20152.292.332.282.2961,323
2/13/20152.282.342.272.2845,576
2/12/20152.272.272.202.2423,606
2/11/20152.162.312.162.2779,987
2/10/20152.152.222.142.1846,934
2/9/20152.052.192.052.1263,279
2/6/20152.102.101.972.05308,311
2/5/20152.102.162.092.1090,865
2/4/20152.082.122.072.0887,542
2/3/20152.132.132.052.09100,335
2/2/20152.152.152.042.1150,672
1/30/20152.202.212.142.1766,353
1/29/20152.232.312.182.20122,628
1/28/20152.402.422.212.26309,396
1/27/20152.352.482.332.41161,161
1/26/20152.352.382.322.3538,842
1/23/20152.332.362.302.3348,987
1/22/20152.402.402.312.3445,997
1/21/20152.272.432.272.37326,368
1/20/20152.262.502.262.39270,911
1/16/20152.322.362.222.2761,462
1/15/20152.132.352.132.32114,178
1/14/20152.432.532.122.14448,043
1/13/20152.492.572.402.45192,204
1/12/20152.452.582.432.45135,253
1/9/20152.482.512.452.4561,523
1/8/20152.472.502.472.4774,984
1/7/20152.432.502.412.4585,167
1/6/20152.502.532.402.43238,391
1/5/20152.592.632.502.50485,639
1/2/20152.552.642.502.6089,262
12/31/20142.502.572.492.5669,988
12/30/20142.482.512.452.5090,483
12/29/20142.582.582.452.51181,006
12/26/20142.522.672.502.56276,200
12/24/20142.502.562.462.49229,014
12/23/20142.392.522.392.50738,551
12/22/20142.402.432.372.4070,496
12/19/20142.422.432.362.36248,115
12/18/20142.452.562.382.40133,989
12/17/20142.392.432.252.41387,810
12/16/20142.622.622.422.43521,860
12/15/20142.622.722.602.61639,383
12/12/20142.602.722.582.60557,193
12/11/20142.552.682.552.60352,978
12/10/20142.582.612.552.56498,834
12/9/20142.802.802.562.61432,879
12/8/20142.692.902.652.82628,413
12/5/20142.682.752.652.67315,599
12/4/20142.712.732.632.65526,052
12/3/20142.832.872.682.71562,212
12/2/20142.993.082.822.83581,852
12/1/20143.153.202.933.001,067,068
11/28/20142.903.142.823.12811,651
11/26/20142.983.052.902.931,081,121
11/25/20142.992.992.852.95756,962
11/24/20142.852.972.812.821,366,049
11/21/20142.662.822.612.76762,709
11/20/20142.602.882.502.561,527,788
11/19/20142.482.742.462.691,981,479
11/18/20142.202.502.202.472,049,353
11/17/20142.302.442.302.351,357,231
11/14/20142.182.282.152.28109,483
11/13/20142.262.262.162.2281,739
11/12/20142.202.292.112.23222,171
11/11/20142.272.312.202.23376,966
11/10/20142.222.402.222.27320,704
11/7/20142.252.272.152.26167,725
11/6/20142.322.322.232.2586,091
11/5/20142.372.382.302.32107,140
11/4/20142.442.472.332.36452,163
11/3/20142.312.482.292.41610,667
10/31/20142.312.382.262.33309,362
10/30/20142.272.312.202.31469,776
10/29/20142.152.322.122.26519,141
10/28/20142.132.162.102.13235,300
10/27/20142.162.162.082.1376,838
10/24/20142.122.182.112.1580,876
10/23/20142.132.212.112.11287,852
10/22/20142.162.192.102.11457,957
10/21/20142.202.292.202.25192,209
10/20/20142.402.442.172.231,485,255
10/17/20142.032.432.032.321,257,885
10/16/20141.962.091.962.06287,171
10/15/20141.902.041.841.971,400,742
10/14/20141.801.921.801.87201,782
10/13/20141.781.841.771.82224,523
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center