Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs $2.11

down -0.04


30/7/2014 04:00 PM  |  NASDAQ : AMCN  
Industries : Media / Marketing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCN historical data

Date Open High Low Close Volume
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
7/2/20142.202.412.202.40188,045
7/1/20142.282.352.222.22114,150
6/30/20142.282.352.272.2864,821
6/27/20142.282.422.252.26103,373
6/26/20142.402.402.312.3274,580
6/25/20142.412.412.272.39122,658
6/24/20142.412.432.322.35252,561
6/23/20142.382.422.282.38215,185
6/20/20142.472.532.332.38402,564
6/19/20142.422.562.332.48418,627
6/18/20142.322.462.242.45247,771
6/17/20142.502.502.362.37254,578
6/16/20142.272.562.222.50719,703
6/13/20142.192.362.192.27189,301
6/12/20142.222.372.192.19372,940
6/11/20142.042.252.042.25413,663
6/10/20142.012.062.012.0449,354
6/9/20142.072.072.012.03174,999
6/6/20142.062.072.032.06149,060
6/5/20142.062.112.052.0755,746
6/4/20142.142.142.032.0698,562
6/3/20142.062.112.052.10137,891
6/2/20142.082.092.042.0599,029
5/30/20142.102.122.082.0956,037
5/29/20142.102.132.092.0972,886
5/28/20142.102.132.082.0882,323
5/27/20142.082.142.082.10197,300
5/23/20142.122.122.052.08167,310
5/22/20142.082.152.042.10197,521
5/21/20142.002.152.002.07387,065
5/20/20142.082.082.002.01222,635
5/19/20142.022.092.022.07142,545
5/16/20142.072.122.032.04293,833
5/15/20142.032.202.012.04471,280
5/14/20142.112.112.022.04329,454
5/13/20142.132.162.102.1395,094
5/12/20142.062.162.052.13167,503
5/9/20142.052.102.012.04157,353
5/8/20142.062.132.022.03416,393
5/7/20142.152.152.032.06358,857
5/6/20142.152.172.132.1569,497
5/5/20142.152.172.152.1555,822
5/2/20142.152.162.122.15133,407
5/1/20142.152.162.082.1559,140
4/30/20142.152.182.122.16156,099
4/29/20142.122.202.122.15191,823
4/28/20142.152.152.052.10294,953
4/25/20142.172.182.112.12153,182
4/24/20142.162.232.152.1651,967
4/23/20142.192.242.142.15234,208
4/22/20142.222.282.142.20319,324
4/21/20142.182.242.152.15132,997
4/17/20142.082.192.052.16209,633
4/16/20142.002.081.982.08116,656
4/15/20142.042.051.961.98290,413
4/14/20142.092.091.992.02277,382
4/11/20142.012.122.012.07309,865
4/10/20142.202.202.022.05470,392
4/9/20142.102.252.102.21222,467
4/8/20142.112.182.062.08500,250
4/7/20142.192.272.102.11461,162
4/4/20142.362.372.162.19366,154
4/3/20142.382.402.322.37152,059
4/2/20142.382.462.322.34629,097
4/1/20142.362.402.342.37300,214
3/31/20142.462.482.352.38311,240
3/28/20142.462.532.392.44627,194
3/27/20142.572.642.402.45660,099
3/26/20142.692.782.562.601,224,230
3/25/20142.522.682.422.68738,032
3/24/20142.652.682.412.551,317,207
3/21/20142.472.642.452.64913,149
3/20/20142.362.482.352.42645,373
3/19/20142.262.372.252.35717,895
3/18/20142.302.362.252.30562,951
3/17/20142.002.392.002.351,698,098
3/14/20142.452.491.962.003,270,391
3/13/20142.502.642.412.44440,401
3/12/20142.602.662.502.53827,868
3/11/20142.572.602.552.581,114,851
3/10/20142.752.762.462.482,064,422
Trading Center