$3.08 +0.01 (%) Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Aug. 23, 2016 | 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
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
7/15/20163.003.062.993.00355,495
7/14/20163.003.032.982.98212,682
7/13/20162.963.042.962.9864,447
7/12/20163.003.002.922.96186,472
7/11/20162.943.142.942.98353,676
7/8/20162.902.952.852.95354,868
7/7/20162.802.982.722.90832,797
7/6/20163.123.122.782.821,400,736
7/5/20163.323.423.103.12303,629
7/1/20163.423.463.223.29456,544
6/30/20163.913.933.183.431,785,397
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center