AIRMEDIA GROUP $1.88

up +0.01


17/5/2013 04:17 PM  |  NASDAQ : AMCN  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

AMCN historical data

Date Open High Low Close Volume
5/17/2013 1.96 1.97 1.79 1.88 377
5/16/2013 1.99 2.06 1.85 1.87 475
5/15/2013 1.78 1.97 1.78 1.92 303
5/14/2013 1.92 1.92 1.58 1.75 831
5/13/2013 1.85 1.99 1.84 1.87 6964
5/10/2013 1.82 1.86 1.68 1.81 763
5/9/2013 1.80 1.80 1.72 1.74 31
5/8/2013 1.64 1.81 1.64 1.81 69
5/7/2013 1.78 1.81 1.78 1.81 42
5/6/2013 1.77 1.83 1.77 1.83 566
5/3/2013 1.80 1.84 1.70 1.77 432
5/2/2013 1.65 1.80 1.64 1.80 235
5/1/2013 1.65 1.70 1.65 1.70 55
4/30/2013 1.61 1.67 1.61 1.65 120
4/29/2013 1.65 1.65 1.50 1.62 967
4/26/2013 1.70 1.74 1.60 1.68 338
4/25/2013 1.72 1.80 1.57 1.75 307
4/24/2013 1.80 1.80 1.67 1.74 168
4/23/2013 1.75 1.75 1.68 1.73 245
4/22/2013 1.70 1.77 1.65 1.77 119
4/19/2013 1.70 1.85 1.68 1.70 296
4/18/2013 1.70 1.80 1.61 1.75 296
4/17/2013 1.80 1.84 1.62 1.71 454
4/16/2013 1.84 1.85 1.77 1.85 180
4/15/2013 1.74 1.81 1.74 1.79 127
4/12/2013 1.80 1.86 1.80 1.82 122
4/11/2013 1.75 1.84 1.73 1.82 924
4/10/2013 1.83 1.87 1.74 1.85 361
4/9/2013 1.80 1.83 1.78 1.83 360
4/8/2013 1.76 1.84 1.73 1.80 283
4/5/2013 1.81 1.92 1.78 1.80 194
4/4/2013 1.85 1.85 1.80 1.80 1007
4/3/2013 1.79 1.92 1.78 1.87 166
4/2/2013 1.80 1.96 1.80 1.81 274
4/1/2013 1.81 1.85 1.79 1.80 266
3/28/2013 1.85 1.85 1.79 1.79 1071
3/27/2013 1.79 1.86 1.79 1.80 155
3/26/2013 1.78 1.85 1.78 1.78 200
3/25/2013 1.81 1.81 1.78 1.80 112
3/22/2013 1.81 1.85 1.80 1.85 322
3/21/2013 2.02 2.02 1.84 1.85 3563
3/20/2013 1.98 2.05 1.72 1.88 364
3/19/2013 1.76 2.03 1.70 1.89 656
3/18/2013 1.80 1.84 1.78 1.80 178
3/15/2013 2.00 2.02 1.76 1.81 710
3/14/2013 2.15 2.15 2.01 2.10 539
3/13/2013 2.01 2.07 1.98 2.05 238
3/12/2013 2.06 2.09 2.01 2.01 207
3/11/2013 2.09 2.13 2.01 2.08 260
3/8/2013 2.03 2.27 2.01 2.09 252
3/7/2013 2.10 2.33 2.02 2.05 200
3/6/2013 2.20 2.39 2.02 2.13 79
3/5/2013 2.19 2.21 2.13 2.19 90
3/4/2013 2.13 2.22 2.13 2.14 165
3/1/2013 2.13 2.18 2.12 2.12 32
2/28/2013 2.08 2.17 2.08 2.12 86
2/27/2013 2.17 2.17 2.03 2.10 96
2/26/2013 2.05 2.14 2.02 2.14 24
2/25/2013 2.18 2.18 2.00 2.08 756
2/22/2013 2.26 2.26 2.12 2.21 131
2/21/2013 2.27 2.27 2.23 2.23 13
2/20/2013 2.23 2.27 2.16 2.23 180
2/19/2013 2.31 2.31 2.21 2.26 34
2/15/2013 2.34 2.35 2.20 2.23 188
2/14/2013 2.32 2.32 2.22 2.26 36
2/13/2013 2.39 2.39 2.18 2.31 100
2/12/2013 2.24 2.24 2.24 2.24 6
2/11/2013 2.24 2.40 2.21 2.28 40
2/8/2013 2.30 2.32 2.22 2.27 46
2/7/2013 2.20 2.33 2.20 2.33 7
2/6/2013 2.21 2.39 2.20 2.23 174
2/5/2013 2.20 2.40 2.18 2.24 90
2/4/2013 2.25 2.28 2.14 2.23 459
2/1/2013 2.30 2.42 2.24 2.25 566
1/31/2013 2.45 2.46 2.24 2.34 411
1/30/2013 2.30 2.47 2.24 2.31 900
1/29/2013 2.17 2.47 2.17 2.38 607
1/28/2013 2.16 2.25 2.13 2.20 350
1/25/2013 2.30 2.43 2.05 2.20 354
1/24/2013 2.33 2.47 2.30 2.32 523
1/23/2013 2.45 2.45 2.32 2.36 424
1/22/2013 2.45 2.45 2.39 2.43 184
1/18/2013 2.37 2.47 2.33 2.38 306
1/17/2013 2.37 2.47 2.36 2.40 578
1/16/2013 2.36 2.45 2.31 2.39 256
1/15/2013 2.36 2.45 2.31 2.40 592
1/14/2013 2.32 2.44 2.32 2.41 153
1/11/2013 2.36 2.45 2.30 2.35 317
1/10/2013 2.43 2.47 2.30 2.36 440
1/9/2013 2.26 2.47 2.25 2.46 355
1/8/2013 2.21 2.34 2.21 2.29 191
1/7/2013 2.15 2.25 2.15 2.25 584
1/4/2013 2.06 2.15 2.06 2.13 142
1/3/2013 2.06 2.15 2.04 2.09 228
1/2/2013 2.01 2.07 2.00 2.03 1038
12/31/2012 1.96 2.01 1.83 1.92 1457
12/28/2012 2.00 2.09 1.95 2.03 298
12/27/2012 2.04 2.05 1.99 1.99 122
12/26/2012 2.11 2.11 2.01 2.05 119
12/24/2012 1.98 2.08 1.98 2.08 51
Marketplace
Trading Center