$3.43 -0.51 (%) Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCN historical data

Date Open High Low Close Volume
6/29/20163.974.003.943.9497,166
6/28/20163.914.013.913.9737,606
6/27/20164.044.053.883.91228,426
6/24/20163.934.033.854.01208,339
6/23/20163.924.123.894.03189,384
6/22/20163.883.983.853.91138,807
6/21/20163.963.963.833.9096,310
6/20/20164.024.053.923.94108,045
6/17/20163.994.043.924.01192,999
6/16/20164.094.133.913.99289,296
6/15/20164.104.174.084.11136,033
6/14/20164.134.283.994.08417,162
6/13/20164.044.043.873.95286,451
6/10/20164.114.164.064.07101,112
6/9/20164.254.254.104.16179,104
6/8/20164.214.304.184.28222,845
6/7/20164.144.204.144.20114,254
6/6/20164.074.154.064.12203,003
6/3/20164.094.114.074.08178,114
6/2/20164.184.194.074.09140,635
6/1/20164.224.224.114.17147,595
5/31/20164.204.284.134.21427,257
5/27/20164.214.264.154.18256,550
5/26/20164.334.404.224.22174,726
5/25/20164.314.384.194.35648,671
5/24/20164.214.374.084.27379,324
5/23/20164.364.374.154.15250,007
5/20/20164.364.384.304.32437,511
5/19/20164.284.424.284.37554,878
5/18/20164.234.394.204.25329,311
5/17/20164.594.594.224.24659,586
5/16/20164.314.534.304.49529,336
5/13/20164.374.574.144.321,276,779
5/12/20164.274.434.064.141,438,229
5/11/20164.734.734.264.321,343,187
5/10/20164.794.854.664.771,010,320
5/9/20165.105.154.504.641,494,375
5/6/20165.135.134.935.10998,271
5/5/20165.255.275.015.201,172,406
5/4/20165.275.305.215.26202,368
5/3/20165.295.355.245.24393,416
5/2/20165.355.365.215.34384,113
4/29/20165.305.475.275.42490,148
4/28/20165.375.375.245.30761,948
4/27/20165.455.455.325.39194,898
4/26/20165.295.485.245.44644,798
4/25/20165.315.375.205.29386,562
4/22/20165.225.335.195.30558,398
4/21/20165.445.445.165.192,517,928
4/20/20165.525.525.415.44699,227
4/19/20165.555.555.515.51316,899
4/18/20165.565.565.525.55234,048
4/15/20165.555.595.545.56120,778
4/14/20165.575.575.525.56201,697
4/13/20165.605.605.555.59242,464
4/12/20165.615.635.575.57220,439
4/11/20165.635.635.595.62187,977
4/8/20165.635.645.575.64117,945
4/7/20165.615.645.605.62134,192
4/6/20165.625.665.585.64444,753
4/5/20165.635.645.585.64185,972
4/4/20165.625.655.605.6092,910
4/1/20165.605.655.565.65147,404
3/31/20165.635.645.605.60162,713
3/30/20165.655.685.605.67287,870
3/29/20165.635.655.565.60358,532
3/28/20165.685.685.605.65216,816
3/24/20165.535.705.515.671,308,705
3/23/20165.565.585.505.55475,716
3/22/20165.605.605.535.54330,838
3/21/20165.615.645.585.63317,015
3/18/20165.675.675.575.62703,711
3/17/20165.665.675.625.66518,366
3/16/20165.655.705.635.67322,362
3/15/20165.625.685.555.66917,662
3/14/20165.715.715.675.67233,674
3/11/20165.635.705.635.70296,249
3/10/20165.655.665.625.63286,578
3/9/20165.625.655.595.64851,626
3/8/20165.585.655.585.60494,468
3/7/20165.535.645.525.52577,269
3/4/20165.535.575.525.52893,987
3/3/20165.495.555.485.491,016,594
3/2/20165.475.505.465.48531,824
3/1/20165.505.525.485.51331,497
2/29/20165.455.535.445.47273,436
2/26/20165.425.445.395.44101,917
2/25/20165.385.435.365.4382,829
2/24/20165.405.465.335.41207,175
2/23/20165.445.485.385.40198,579
2/22/20165.445.515.395.45426,668
2/19/20165.355.395.295.39463,819
2/18/20165.355.395.325.35262,318
2/17/20165.365.395.335.35440,213
2/16/20165.325.405.305.31572,520
2/12/20165.055.285.055.20280,232
2/11/20165.135.185.055.08385,782
2/10/20165.195.255.165.16289,856
2/9/20165.155.235.105.15427,013
2/8/20165.215.305.155.19408,507
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center