$3.94 -0.49 (%) Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

May. 5, 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
5/4/20154.754.804.414.43882,269
5/1/20154.694.804.544.71802,199
4/30/20154.604.894.354.712,429,083
4/29/20154.864.864.444.482,985,263
4/28/20154.855.124.185.056,877,634
4/27/20155.155.154.834.991,881,859
4/24/20154.575.234.484.953,690,587
4/23/20154.415.004.205.002,507,020
4/22/20154.024.483.924.431,866,254
4/21/20154.394.453.813.991,919,097
4/20/20154.504.744.364.411,384,386
4/17/20154.274.734.044.622,933,119
4/16/20154.364.754.224.562,788,738
4/15/20153.894.693.894.473,477,191
4/14/20153.503.973.333.893,335,819
4/13/20153.093.503.013.504,090,733
4/10/20153.003.202.883.011,917,065
4/9/20152.903.122.702.954,996,808
4/8/20152.333.702.192.8414,233,250
4/7/20151.992.101.982.05956,629
4/6/20152.012.011.921.9495,045
4/2/20151.912.081.912.02142,759
4/1/20151.982.001.911.92175,770
3/31/20152.012.011.981.9838,193
3/30/20152.082.082.002.0357,129
3/27/20152.052.102.042.0972,150
3/26/20152.062.082.002.02149,401
3/25/20152.002.152.002.09159,651
3/24/20152.022.031.961.9779,103
3/23/20151.872.081.872.06150,307
3/20/20151.921.971.831.84324,558
3/19/20151.931.971.921.9240,857
3/18/20151.912.001.911.9637,337
3/17/20151.941.941.891.9166,958
3/16/20151.981.991.881.93104,124
3/13/20151.961.981.921.9263,448
3/12/20151.971.991.951.9679,697
3/11/20151.972.081.951.9573,973
3/10/20152.152.171.951.95221,639
3/9/20152.182.202.152.1561,295
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center