AMCN stock price (quote)

$1.17 -2.49% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the AMCN stock was $1.17. This is 2.49% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 1.71% from a day low at $1.17 to a day high of $1.19.

Quick summary:

  • 30 day high of the AMCN stock price was $1.28 and low was $1.02.
  • 90 day high was $1.28 and low was $0.90.
  • 52 week high for AirMedia Group Inc - $2.49 and low - $0.18.
Tuesday November 19, 2019 Change -2.49% Price $1.17
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical AirMedia Group Inc prices

Date Open High Low Close Volume
2019-11-19 $1.17 $1.19 $1.17 $1.17 1865
2019-11-18 $1.20 $1.20 $1.20 $1.20 30
2019-11-15 $1.23 $1.23 $1.20 $1.20 816
2019-11-14 $1.11 $1.21 $1.11 $1.20 1233
2019-11-13 $1.16 $1.22 $1.16 $1.22 1183
2019-11-12 $1.15 $1.17 $1.13 $1.17 1612
2019-11-11 $1.24 $1.24 $1.12 $1.18 4768
2019-11-08 $1.21 $1.25 $1.20 $1.20 5866
2019-11-07 $1.27 $1.27 $1.21 $1.27 11195
2019-11-06 $1.16 $1.22 $1.16 $1.22 6611
2019-11-05 $1.25 $1.25 $1.20 $1.20 1064
2019-11-04 $1.20 $1.25 $1.17 $1.25 8332
2019-11-01 $1.21 $1.24 $1.21 $1.23 10374
2019-10-31 $1.24 $1.28 $1.23 $1.23 9702
2019-10-30 $1.18 $1.22 $1.18 $1.22 6114
2019-10-29 $1.16 $1.16 $1.16 $1.16 426
2019-10-28 $1.10 $1.25 $1.05 $1.25 25076
2019-10-25 $1.20 $1.27 $1.09 $1.09 10899
2019-10-24 $1.22 $1.25 $1.19 $1.21 17946
2019-10-23 $1.15 $1.24 $1.15 $1.21 32308
2019-10-22 $1.02 $1.16 $1.02 $1.12 23413
2019-10-21 $1.06 $1.08 $1.06 $1.07 20813
2019-10-18 $1.05 $1.12 $1.05 $1.07 11731
2019-10-17 $1.03 $1.18 $1.01 $1.02 31277
2019-10-16 $1.07 $1.12 $1.02 $1.03 53224
2019-10-15 $0.94 $1.18 $0.94 $1.12 326693
2019-10-14 $0.95 $0.95 $0.92 $0.92 8121
2019-10-11 $0.95 $0.95 $0.92 $0.95 14940
2019-10-10 $0.95 $0.95 $0.95 $0.95 249
2019-10-09 $0.95 $0.95 $0.95 $0.95 2
2019-10-08 $0.92 $0.95 $0.92 $0.95 4522
2019-10-07 $0.93 $0.94 $0.93 $0.94 10235
2019-10-04 $0.93 $0.95 $0.93 $0.95 12550
2019-10-03 $0.93 $0.96 $0.93 $0.93 24626
2019-10-02 $0.97 $0.97 $0.97 $0.97 3
2019-10-01 $0.97 $0.97 $0.96 $0.97 5641
2019-09-30 $0.94 $0.97 $0.94 $0.95 18633
2019-09-27 $0.94 $0.97 $0.94 $0.94 23570
2019-09-26 $0.94 $0.97 $0.94 $0.97 8003
2019-09-25 $0.94 $0.99 $0.94 $0.97 7052
2019-09-24 $0.97 $0.97 $0.92 $0.97 11088
2019-09-23 $0.94 $0.98 $0.94 $0.94 5815
2019-09-20 $0.97 $0.99 $0.97 $0.98 9382
2019-09-19 $0.98 $0.98 $0.97 $0.97 14900
2019-09-18 $0.99 $1.00 $0.93 $0.93 19558
2019-09-17 $1.01 $1.01 $0.97 $1.00 13614
2019-09-16 $1.04 $1.04 $1.04 $1.04 559
2019-09-13 $1.00 $1.07 $0.96 $1.04 41949
2019-09-12 $0.96 $1.00 $0.96 $0.99 50105
2019-09-11 $0.95 $1.00 $0.95 $1.00 16558
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT