$5.20 +0.12 (%) Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Feb. 12, 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
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
12/30/20155.595.625.585.62515,304
12/29/20155.605.625.595.61219,381
12/28/20155.605.625.575.60299,410
12/24/20155.605.645.605.63596,393
12/23/20155.595.605.575.59294,497
12/22/20155.585.605.555.59387,191
12/21/20155.525.605.525.60413,970
12/18/20155.525.565.525.55503,246
12/17/20155.505.555.505.53349,468
12/16/20155.515.555.495.53254,025
12/15/20155.515.545.505.51278,373
12/14/20155.535.565.495.50172,089
12/11/20155.525.555.465.53291,249
12/10/20155.555.575.535.56207,451
12/9/20155.415.565.415.54790,981
12/8/20155.475.555.475.53515,252
12/7/20155.525.555.515.53620,057
12/4/20155.535.555.455.53456,652
12/3/20155.555.555.515.51372,974
12/2/20155.465.565.465.53487,006
12/1/20155.445.505.435.50424,107
11/30/20155.445.465.405.45548,781
11/27/20155.465.495.425.46363,009
11/25/20155.455.505.445.49360,547
11/24/20155.365.465.365.43374,850
11/23/20155.395.425.345.39353,361
11/20/20155.365.445.325.39657,176
11/19/20155.305.405.295.361,226,104
11/18/20155.335.365.285.30980,559
11/17/20155.355.375.305.34409,578
11/16/20155.355.395.325.38939,090
11/13/20155.405.405.345.38473,365
11/12/20155.505.505.385.42753,179
11/11/20155.505.545.475.51854,433
11/10/20155.495.525.475.501,435,146
11/9/20155.495.505.465.47182,211
11/6/20155.485.505.485.50636,657
11/5/20155.455.505.455.46199,966
11/4/20155.425.455.395.43252,445
11/3/20155.405.495.395.40794,109
11/2/20155.425.455.355.39499,222
10/30/20155.365.435.285.401,189,713
10/29/20155.355.415.335.331,865,996
10/28/20155.415.415.345.343,539,609
10/27/20155.425.435.355.40570,498
10/26/20155.455.505.415.422,375,890
10/23/20155.485.515.445.48172,013
10/22/20155.445.485.375.46665,747
10/21/20155.465.485.425.42479,299
10/20/20155.455.495.435.461,182,270
10/19/20155.605.615.475.491,687,118
10/16/20155.605.605.575.59452,223
10/15/20155.625.635.575.59817,645
10/14/20155.605.635.575.61820,276
10/13/20155.555.625.555.59752,368
10/12/20155.525.555.515.55726,175
10/9/20155.515.525.505.52987,814
10/8/20155.455.545.455.511,027,826
10/7/20155.445.535.425.482,163,931
10/6/20155.435.485.395.411,158,751
10/5/20155.405.455.375.421,230,035
10/2/20155.345.455.345.421,413,676
10/1/20155.375.405.325.362,247,764
9/30/20155.305.425.275.376,984,870
9/29/20155.015.044.944.98436,965
9/28/20154.945.044.915.00386,989
9/25/20155.105.194.964.98674,391
9/24/20154.865.114.785.04905,648
9/23/20154.684.944.654.82283,121
9/22/20154.634.714.634.68404,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center