$4.35 +0.08 (%) Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

May. 25, 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
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
2/5/20165.365.375.165.16421,989
2/4/20165.355.475.315.38382,223
2/3/20165.215.385.215.33898,251
2/2/20165.375.375.105.16615,076
2/1/20165.455.455.305.36568,751
1/29/20165.455.495.415.46574,151
1/28/20165.525.525.435.45415,716
1/27/20165.525.555.465.50381,103
1/26/20165.545.545.485.51803,470
1/25/20165.515.575.505.55222,027
1/22/20165.495.555.495.52338,054
1/21/20165.425.475.405.47349,577
1/20/20165.455.475.395.43439,529
1/19/20165.435.505.435.48433,961
1/15/20165.475.475.345.37907,650
1/14/20165.475.485.455.46351,962
1/13/20165.505.525.455.45437,641
1/12/20165.485.515.465.51750,687
1/11/20165.515.515.435.45794,247
1/8/20165.555.565.495.52561,283
1/7/20165.525.575.505.52854,161
1/6/20165.535.645.525.58481,150
1/5/20165.555.575.515.56348,723
1/4/20165.545.575.475.57692,071
12/31/20155.635.635.585.59197,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center