AMCN stock price (quote)

$1.06 -0.93% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMCN stock was $1.06. This is 0.93% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 2.88% from a day low at $1.04 to a day high of $1.07.

Quick summary:

  • 30 day high of the AMCN stock price was $1.83 and low was $0.92.
  • 90 day high was $1.83 and low was $0.92.
  • 52 week high for AirMedia Group Inc - $2.49 and low - $0.36.
Friday January 17, 2020 Change -0.93% Price $1.06
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical AirMedia Group Inc prices

Date Open High Low Close Volume
2020-01-17 $1.04 $1.07 $1.04 $1.06 34421
2020-01-16 $1.09 $1.09 $1.04 $1.07 12869
2020-01-15 $1.11 $1.15 $1.06 $1.07 13919
2020-01-14 $1.01 $1.16 $1.01 $1.07 27472
2020-01-13 $1.03 $1.19 $1.01 $1.09 77395
2020-01-10 $1.32 $1.83 $1.10 $1.12 1605433
2020-01-09 $1.06 $1.21 $1.01 $1.21 216449
2020-01-08 $1.00 $1.06 $0.96 $0.99 47862
2020-01-07 $0.95 $0.99 $0.95 $0.99 5648
2020-01-06 $0.95 $0.99 $0.94 $0.98 3990
2020-01-03 $0.99 $0.99 $0.99 $0.99 412
2020-01-02 $0.98 $1.01 $0.98 $1.01 2801
2019-12-31 $1.02 $1.02 $0.94 $1.00 600
2019-12-30 $0.96 $1.01 $0.94 $1.00 38662
2019-12-27 $1.00 $1.03 $0.97 $0.97 29626
2019-12-26 $0.98 $1.02 $0.97 $1.00 13747
2019-12-24 $1.00 $1.00 $0.98 $0.98 10811
2019-12-23 $0.99 $1.03 $0.97 $0.97 14322
2019-12-20 $1.02 $1.02 $0.98 $0.99 6472
2019-12-19 $1.00 $1.00 $0.98 $0.99 29093
2019-12-18 $0.92 $0.93 $0.92 $0.92 2603
2019-12-17 $0.99 $1.02 $0.97 $1.00 2545
2019-12-16 $1.03 $1.03 $0.95 $0.99 14610
2019-12-13 $0.99 $1.07 $0.96 $0.96 9953
2019-12-12 $0.93 $1.03 $0.93 $0.99 20989
2019-12-11 $0.95 $1.04 $0.95 $1.04 3787
2019-12-10 $1.04 $1.04 $0.94 $0.94 7847
2019-12-09 $1.07 $1.07 $0.96 $0.96 3637
2019-12-06 $1.06 $1.07 $0.96 $0.98 5519
2019-12-05 $1.07 $1.07 $0.94 $0.96 2286
2019-12-04 $1.04 $1.04 $0.94 $0.94 5904
2019-12-03 $1.09 $1.09 $1.03 $1.03 7168
2019-12-02 $0.98 $1.09 $0.93 $1.04 16531
2019-11-29 $1.09 $1.09 $0.96 $1.01 13388
2019-11-27 $1.07 $1.09 $1.06 $1.06 8330
2019-11-26 $1.09 $1.09 $1.06 $1.07 11114
2019-11-25 $1.04 $1.09 $1.04 $1.08 2494
2019-11-22 $1.05 $1.09 $1.03 $1.09 1641
2019-11-21 $1.09 $1.13 $1.08 $1.09 7036
2019-11-20 $1.06 $1.18 $1.04 $1.17 2565
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT