$2.76 +0.20 (%) Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Nov. 21, 2014 | 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
11/21/20142.662.822.612.76762,709
11/20/20142.602.882.502.561,527,788
11/19/20142.482.742.462.691,981,479
11/18/20142.202.502.202.472,049,353
11/17/20142.302.442.302.351,357,231
11/14/20142.182.282.152.28109,483
11/13/20142.262.262.162.2281,739
11/12/20142.202.292.112.23222,171
11/11/20142.272.312.202.23376,966
11/10/20142.222.402.222.27320,704
11/7/20142.252.272.152.26167,725
11/6/20142.322.322.232.2586,091
11/5/20142.372.382.302.32107,140
11/4/20142.442.472.332.36452,163
11/3/20142.312.482.292.41610,667
10/31/20142.312.382.262.33309,362
10/30/20142.272.312.202.31469,776
10/29/20142.152.322.122.26519,141
10/28/20142.132.162.102.13235,300
10/27/20142.162.162.082.1376,838
10/24/20142.122.182.112.1580,876
10/23/20142.132.212.112.11287,852
10/22/20142.162.192.102.11457,957
10/21/20142.202.292.202.25192,209
10/20/20142.402.442.172.231,485,255
10/17/20142.032.432.032.321,257,885
10/16/20141.962.091.962.06287,171
10/15/20141.902.041.841.971,400,742
10/14/20141.801.921.801.87201,782
10/13/20141.781.841.771.82224,523
10/10/20141.751.761.701.75263,227
10/9/20141.731.761.711.7564,680
10/8/20141.751.751.681.73141,175
10/7/20141.791.791.731.7788,798
10/6/20141.821.821.751.80265,592
10/3/20141.741.781.721.7499,666
10/2/20141.681.781.681.72163,078
10/1/20141.731.801.671.70324,594
9/30/20141.741.851.721.74444,553
9/29/20141.781.801.681.74482,126
9/26/20141.971.971.751.78627,283
9/25/20141.751.751.671.69297,673
9/24/20141.761.791.731.7757,119
9/23/20141.881.901.761.77189,779
9/22/20141.851.951.791.87540,146
9/19/20141.701.871.701.76437,127
9/18/20141.701.741.691.70123,553
9/17/20141.701.741.701.7096,776
9/16/20141.711.751.701.70208,294
9/15/20141.771.791.711.7165,667
9/12/20141.691.851.691.81343,066
9/11/20141.721.721.651.6872,046
9/10/20141.741.761.661.69318,208
9/9/20141.801.841.701.71484,368
9/8/20141.841.871.801.80228,822
9/5/20141.921.961.801.86228,116
9/4/20141.951.991.921.93118,665
9/3/20141.982.021.931.9642,091
9/2/20141.952.001.941.9655,605
8/29/20141.931.961.921.9372,416
8/28/20142.012.021.901.92217,523
8/27/20142.052.051.992.0065,594
8/26/20142.072.071.972.03144,286
8/25/20142.022.071.952.05258,093
8/22/20142.032.191.982.01425,594
8/21/20142.062.062.042.04112,124
8/20/20142.062.082.062.0835,845
8/19/20142.192.192.052.05329,689
8/18/20142.132.202.092.19218,586
8/15/20142.102.182.082.13161,089
8/14/20142.102.102.062.0739,190
8/13/20142.132.152.102.1065,524
8/12/20142.102.192.082.09242,285
8/11/20142.102.142.052.05262,498
8/8/20142.152.152.092.09121,773
8/7/20142.112.162.112.1244,027
8/6/20142.102.162.102.1238,730
8/5/20142.112.172.102.1171,579
8/4/20142.172.202.082.10122,211
8/1/20142.082.172.082.1467,685
7/31/20142.092.132.062.0943,388
7/30/20142.142.172.102.11110,985
7/29/20142.122.172.112.15127,940
7/28/20142.132.212.092.09233,055
7/25/20142.172.182.122.13101,285
7/24/20142.212.212.142.20146,282
7/23/20142.092.252.092.18430,851
7/22/20142.042.152.012.10188,681
7/21/20142.092.102.002.00455,379
7/18/20142.072.132.062.0989,644
7/17/20142.162.172.022.10245,427
7/16/20142.282.302.162.19281,387
7/15/20142.272.312.262.3081,530
7/14/20142.222.352.212.2896,544
7/11/20142.212.262.182.22108,769
7/10/20142.212.272.202.20164,187
7/9/20142.232.262.212.2477,309
7/8/20142.302.332.252.26237,447
7/7/20142.352.352.272.3371,370
7/3/20142.382.412.342.36139,777
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center