AMCN - AirMedia Group Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20191.65001.74001.65001.74001.74001,300
May 23, 20191.71001.75001.63001.64001.640013,800
May 22, 20191.79001.82001.70001.70001.700013,000
May 21, 20191.81001.84001.78001.78001.780014,500
May 20, 20191.79001.82001.79001.82001.82006,100
May 17, 20191.78001.84001.78001.82001.820011,300
May 16, 20191.80001.87001.80001.80001.800010,600
May 15, 20191.80001.85001.79001.79001.790011,700
May 14, 20191.79001.85001.79001.79001.790010,500
May 13, 20191.78001.80001.73001.80001.80005,800
May 10, 20191.78001.85001.78001.82001.820016,500
May 09, 20191.76001.86001.75001.78001.780021,500
May 08, 20191.72001.84001.71001.77001.770022,000
May 07, 20191.81001.81001.73001.73001.730019,900
May 06, 20191.86001.91001.65001.85001.850026,700
May 03, 20191.94001.95001.89001.90001.900015,700
May 02, 20192.00002.05001.92001.95001.950018,000
May 01, 20191.88002.02001.87002.00002.000036,900
Apr 30, 20191.82001.88001.82001.88001.880024,700
Apr 29, 20191.82001.85001.80001.83001.830014,100
Apr 26, 20191.92001.92001.82001.84001.84008,200
Apr 25, 20191.81001.85001.74001.85001.850029,000
Apr 24, 20191.75001.85001.70001.85001.850029,000
Apr 23, 20191.84001.84001.67001.75001.750031,700
Apr 22, 20191.84001.90001.81001.84001.840022,100
Apr 18, 20191.94001.96001.76001.85001.850085,900
Apr 17, 20191.99002.02001.88001.93001.930024,300
Apr 16, 20191.99002.04001.92001.99001.990023,000
Apr 15, 20192.09002.12001.91001.99001.990019,700
Apr 12, 20192.16002.18001.90002.10002.100070,900
Apr 11, 20192.34002.49002.05002.14002.1400144,800
Apr 11, 20195/1 Stock Split
Apr 10, 20192.25002.50002.20002.35002.350033,500
Apr 09, 20192.25002.35002.20002.35002.35005,300
Apr 08, 20192.35002.35002.25002.30002.30004,300
Apr 05, 20192.35002.35002.15002.35002.350052,900
Apr 04, 20192.20002.45002.15002.40002.4000103,800
Apr 03, 20192.15002.20002.05002.15002.150035,300
Apr 02, 20192.25002.25002.05002.20002.20006,900
Apr 01, 20192.20002.25002.20002.25002.25008,500
Mar 29, 20192.20002.25002.15002.15002.15007,300
Mar 28, 20192.20002.25002.15002.20002.200012,400
Mar 27, 20192.20002.25002.20002.25002.25004,500
Mar 26, 20192.25002.30002.20002.30002.30007,800
Mar 25, 20192.25002.35002.25002.35002.35006,600
Mar 22, 20192.30002.35002.25002.35002.350018,200
Mar 21, 20192.30002.35002.25002.35002.35007,300
Mar 20, 20192.35002.35002.20002.25002.250022,600
Mar 19, 20192.10002.35002.10002.30002.300053,000
Mar 18, 20192.05002.10002.05002.05002.050014,200
Mar 15, 20192.05002.20002.05002.10002.100018,300
Mar 14, 20192.20002.20002.05002.10002.100024,100
Mar 13, 20192.20002.25002.15002.25002.25008,400
Mar 12, 20192.25002.30002.15002.25002.25005,200
Mar 11, 20192.35002.35002.15002.30002.300011,900
Mar 08, 20192.35002.35002.15002.35002.350016,600
Mar 07, 20192.45002.45002.35002.40002.400030,100
Mar 06, 20192.40002.50002.30002.45002.450040,400
Mar 05, 20192.10002.50002.05002.45002.4500228,200
Mar 04, 20192.40002.40002.10002.15002.150011,500
Mar 01, 20192.20002.30002.20002.30002.30005,900
Feb 28, 20192.10002.20002.05002.20002.200021,700
Feb 27, 20192.10002.15002.05002.10002.100013,200
Feb 26, 20192.10002.20002.10002.10002.100011,100
Feb 25, 20192.15002.30002.10002.15002.150025,900
Feb 22, 20192.15002.25002.15002.20002.20005,600
Feb 21, 20192.20002.25002.20002.20002.20003,100
Feb 20, 20192.20002.30002.15002.25002.250015,900
Feb 19, 20192.35002.40002.20002.35002.35009,200
Feb 15, 20192.35002.40002.25002.40002.40007,100
Feb 14, 20192.40002.40002.30002.40002.40006,400
Feb 13, 20192.40002.45002.25002.40002.400054,100
Feb 12, 20192.40002.40002.35002.40002.40005,100
Feb 11, 20192.35002.40002.15002.35002.350015,200
Feb 08, 20192.35002.40002.15002.40002.400022,500
Feb 07, 20192.35002.40002.35002.40002.40006,800
Feb 06, 20192.40002.40002.35002.40002.40007,500
Feb 05, 20192.45002.45002.30002.40002.400014,800
Feb 04, 20192.35002.55002.35002.45002.450013,100
Feb 01, 20192.50002.60002.35002.45002.450044,600
Jan 31, 20192.65002.75002.25002.45002.450081,600
Jan 30, 20192.65002.90002.45002.65002.650081,300
Jan 29, 20193.00003.20002.55002.60002.6000216,000
Jan 28, 20192.50003.00002.40003.00003.0000186,900
Jan 25, 20192.35002.50002.30002.50002.500069,000
Jan 24, 20192.20002.40002.15002.35002.350051,400
Jan 23, 20192.20002.30002.05002.25002.250063,900
Jan 22, 20192.00002.15001.95002.15002.150049,900
Jan 18, 20191.80002.00001.80002.00002.000037,100
Jan 17, 20191.95002.00001.55001.95001.950062,000
Jan 16, 20192.00002.00001.95001.95001.950058,000
Jan 15, 20191.90002.00001.85002.00002.000048,900
Jan 14, 20191.85001.90001.80001.90001.900034,000
Jan 11, 20191.80001.85001.70001.85001.850027,800
Jan 10, 20191.75001.80001.60001.75001.750049,500
Jan 09, 20191.65001.75001.65001.75001.750054,300
Jan 08, 20191.50001.65001.50001.65001.650032,000
Jan 07, 20191.50001.65001.40001.55001.550054,800
Jan 04, 20191.35001.50001.30001.50001.500048,700
Jan 03, 20191.30001.35001.25001.35001.350050,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...