$2.59 +0.02 (%) Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Dec. 7, 2016 | 03:59 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
12/6/20162.572.612.542.57184,597
12/5/20162.612.662.562.56235,143
12/2/20162.602.682.602.61124,990
12/1/20162.792.792.602.63406,608
11/30/20162.842.882.662.80563,958
11/29/20162.882.902.802.86107,479
11/28/20163.003.012.882.88237,582
11/25/20163.063.063.043.04110,132
11/23/20163.093.093.033.06154,930
11/22/20163.073.103.073.0869,491
11/21/20163.073.113.073.0795,777
11/18/20163.103.163.083.0877,955
11/17/20163.193.213.103.1293,033
11/16/20163.063.183.063.17113,213
11/15/20163.093.123.013.06167,022
11/14/20163.093.133.083.1250,926
11/11/20163.083.103.063.0931,484
11/10/20163.103.103.083.0841,172
11/9/20163.063.143.053.0959,232
11/8/20163.093.093.053.0867,058
11/7/20163.093.123.093.10100,084
11/4/20163.113.133.093.1080,503
11/3/20163.133.193.093.14165,802
11/2/20163.193.193.093.1286,154
11/1/20163.183.183.123.1441,489
10/31/20163.193.193.103.1851,356
10/28/20163.133.203.083.17115,083
10/27/20163.123.153.103.1428,525
10/26/20163.073.153.053.14166,974
10/25/20163.093.093.063.0822,290
10/24/20163.093.103.023.0894,547
10/21/20163.103.133.073.1063,329
10/20/20163.103.123.083.0981,897
10/19/20163.153.243.133.1434,213
10/18/20163.003.203.003.1464,693
10/17/20163.093.133.033.1064,545
10/14/20163.243.253.093.15181,042
10/13/20163.313.313.223.24128,981
10/12/20163.323.343.283.3165,529
10/11/20163.373.413.263.30281,621
10/10/20163.413.453.353.3849,811
10/7/20163.363.473.363.4147,602
10/6/20163.413.453.363.4140,153
10/5/20163.373.433.293.4130,497
10/4/20163.333.363.283.3336,246
10/3/20163.313.353.213.3299,080
9/30/20163.453.453.333.37154,196
9/29/20163.453.503.443.45133,473
9/28/20163.463.523.433.44114,751
9/27/20163.463.503.413.4571,339
9/26/20163.533.533.423.47214,861
9/23/20163.473.603.433.54167,660
9/22/20163.393.473.393.47111,681
9/21/20163.543.623.323.41428,606
9/20/20163.073.783.053.482,124,659
9/19/20162.963.072.963.07131,421
9/16/20162.993.022.942.9837,557
9/15/20162.923.002.902.9856,678
9/14/20162.902.922.852.9031,671
9/13/20162.912.942.832.92124,678
9/12/20162.842.942.842.93111,105
9/9/20162.983.002.832.90147,122
9/8/20162.933.012.883.00208,401
9/7/20162.983.012.922.93153,560
9/6/20163.013.022.962.97248,929
9/2/20163.083.133.013.02274,434
9/1/20163.063.103.013.07152,449
8/31/20163.103.103.053.0686,961
8/30/20163.013.113.013.10200,197
8/29/20163.033.082.993.03282,015
8/26/20163.093.123.023.04110,598
8/25/20163.093.123.053.08152,651
8/24/20163.093.143.053.07181,278
8/23/20163.073.102.993.08401,428
8/22/20163.103.123.033.07181,491
8/19/20163.213.253.113.13185,393
8/18/20163.223.273.193.21124,868
8/17/20163.213.253.033.24298,869
8/16/20163.323.323.163.24350,127
8/15/20163.313.383.263.33335,459
8/12/20163.253.423.253.30298,662
8/11/20163.403.413.183.26940,241
8/10/20163.313.553.303.40582,325
8/9/20163.103.443.093.32833,112
8/8/20162.913.102.913.08364,220
8/5/20163.003.032.862.90306,165
8/4/20162.753.172.752.981,032,009
8/3/20162.622.752.612.74173,418
8/2/20162.612.692.602.63189,236
8/1/20162.592.742.592.62354,118
7/29/20162.582.612.582.59144,320
7/28/20162.662.662.572.59412,773
7/27/20162.832.832.642.65548,968
7/26/20162.872.882.812.83175,967
7/25/20162.852.892.852.87124,376
7/22/20162.802.872.792.8480,995
7/21/20162.802.902.792.81340,261
7/20/20162.802.882.772.80228,393
7/19/20162.942.942.752.79559,394
7/18/20163.043.042.922.95392,840
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center