VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

AMCN stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AMCN stock price was $1.56 and low was $0.93.
  • 90 day high was $1.89 and low was $0.93.
  • 52 week high for AirMedia Group Inc - $2.49 and low - $0.18.

Historical AirMedia Group Inc prices

Date Open High Low Close Volume
2019-08-22 $0.97 $0.97 $0.95 $0.97 5556
2019-08-21 $0.99 $0.99 $0.93 $0.97 87993
2019-08-20 $0.99 $1.02 $0.99 $1.01 11273
2019-08-19 $1.00 $1.01 $0.97 $1.01 93520
2019-08-16 $0.99 $1.00 $0.95 $1.00 67910
2019-08-15 $0.98 $1.00 $0.98 $0.99 19614
2019-08-14 $1.00 $1.00 $0.99 $1.00 2705
2019-08-13 $0.98 $1.00 $0.98 $1.00 12735
2019-08-12 $1.01 $1.03 $0.98 $0.98 19084
2019-08-09 $1.15 $1.15 $1.01 $1.01 547
2019-08-08 $1.07 $1.07 $1.00 $1.00 28632
2019-08-07 $1.17 $1.17 $1.04 $1.06 15661
2019-08-06 $1.18 $1.25 $1.14 $1.19 2959
2019-08-05 $1.15 $1.24 $1.15 $1.24 849
2019-08-02 $1.12 $1.25 $1.06 $1.25 1487
2019-08-01 $1.12 $1.27 $1.11 $1.27 3791
2019-07-31 $1.27 $1.30 $1.21 $1.27 6031
2019-07-30 $1.27 $1.33 $1.23 $1.26 46422
2019-07-29 $1.42 $1.42 $1.00 $1.00 10504
2019-07-26 $1.34 $1.50 $1.34 $1.44 5481
2019-07-25 $1.46 $1.49 $1.46 $1.49 1051
2019-07-24 $1.44 $1.44 $1.40 $1.42 9454
2019-07-23 $1.49 $1.56 $1.34 $1.52 62633
2019-07-22 $1.51 $1.54 $1.42 $1.51 12780
2019-07-19 $1.52 $1.61 $1.46 $1.58 26325
2019-07-18 $1.56 $1.56 $1.56 $1.56 150
2019-07-17 $1.58 $1.58 $1.57 $1.57 456
2019-07-16 $1.55 $1.61 $1.51 $1.58 11318
2019-07-15 $1.65 $1.65 $1.59 $1.64 16457
2019-07-12 $1.50 $1.62 $1.50 $1.62 21080
2019-07-11 $1.51 $1.60 $1.50 $1.58 6167
2019-07-10 $1.58 $1.59 $1.58 $1.59 1114
2019-07-09 $1.58 $1.58 $1.58 $1.58 4116
2019-07-08 $1.55 $1.57 $1.55 $1.57 1520
2019-07-05 $1.65 $1.65 $1.60 $1.60 889
2019-07-03 $1.67 $1.67 $1.66 $1.66 332
2019-07-02 $1.58 $1.62 $1.54 $1.55 4809
2019-07-01 $1.68 $1.71 $1.58 $1.58 7170
2019-06-28 $1.61 $1.71 $1.50 $1.71 22942
2019-06-27 $1.54 $1.62 $1.54 $1.61 5231
2019-06-26 $1.52 $1.73 $1.50 $1.71 13699
2019-06-25 $1.53 $1.69 $1.53 $1.54 8167
2019-06-24 $1.57 $1.59 $1.54 $1.59 5068
2019-06-21 $1.54 $1.56 $1.50 $1.56 15939
2019-06-20 $1.57 $1.57 $1.54 $1.54 9086
2019-06-19 $1.60 $1.60 $1.42 $1.58 24804
2019-06-18 $1.59 $1.62 $1.59 $1.59 435
2019-06-17 $1.61 $1.70 $1.58 $1.63 3447
2019-06-14 $1.52 $1.79 $1.50 $1.64 16036
2019-06-13 $1.70 $1.84 $1.66 $1.66 9044

Will AMCN stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT