Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iheartmedia Inc (NQ: IHRT )

2.170 +0.020 (+0.93%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.010 6.210 5.845 6.130 670,033 +0.00(+0.00%)
Dec 29, 2022 6.200 6.440 6.120 6.130 534,641 +0.03(+0.49%)
Dec 28, 2022 6.310 6.420 5.990 6.100 523,603 -0.27(-4.24%)
Dec 27, 2022 6.740 6.740 6.330 6.370 429,750 -0.30(-4.50%)
Dec 23, 2022 6.650 6.730 6.530 6.670 250,968 +0.00(+0.00%)
Dec 22, 2022 6.570 6.690 6.320 6.670 695,646 -0.03(-0.45%)
Dec 21, 2022 7.000 7.030 6.680 6.700 293,875 -0.19(-2.76%)
Dec 20, 2022 6.820 6.910 6.640 6.890 423,212 +0.03(+0.44%)
Dec 19, 2022 7.010 7.010 6.730 6.860 548,007 -0.09(-1.29%)
Dec 16, 2022 7.390 7.595 6.790 6.950 1,543,331 -0.60(-7.95%)
Dec 15, 2022 7.490 7.660 7.440 7.550 602,390 -0.22(-2.83%)
Dec 14, 2022 7.860 8.050 7.691 7.770 422,393 -0.15(-1.89%)
Dec 13, 2022 8.190 8.530 7.795 7.920 642,472 +0.20(+2.59%)
Dec 12, 2022 7.610 7.810 7.520 7.720 519,117 +0.10(+1.31%)
Dec 09, 2022 7.600 7.770 7.520 7.620 391,452 -0.05(-0.65%)
Dec 08, 2022 7.580 7.860 7.400 7.670 456,093 +0.17(+2.27%)
Dec 07, 2022 7.640 7.725 7.379 7.500 397,452 -0.19(-2.47%)
Dec 06, 2022 7.750 7.910 7.600 7.690 405,512 -0.05(-0.65%)
Dec 05, 2022 7.710 7.880 7.580 7.740 561,543 -0.06(-0.77%)
Dec 02, 2022 7.480 7.840 7.370 7.800 447,842 +0.12(+1.56%)
Dec 01, 2022 7.980 8.190 7.630 7.680 573,194 -0.36(-4.48%)
Nov 30, 2022 7.690 8.050 7.320 8.040 763,707 +0.34(+4.42%)
Nov 29, 2022 7.630 7.820 7.580 7.700 401,139 -0.03(-0.39%)
Nov 28, 2022 7.770 8.000 7.560 7.730 579,622 -0.29(-3.62%)
Nov 25, 2022 8.000 8.130 7.970 8.020 194,613 -0.02(-0.25%)
Nov 23, 2022 7.650 8.175 7.625 8.040 673,532 +0.37(+4.82%)
Nov 22, 2022 7.530 7.845 7.412 7.670 486,301 +0.19(+2.54%)
Nov 21, 2022 7.580 7.610 7.340 7.480 799,603 -0.22(-2.86%)
Nov 18, 2022 8.030 8.030 7.600 7.700 563,171 -0.03(-0.39%)
Nov 17, 2022 7.560 7.830 7.381 7.730 865,267 -0.24(-3.01%)
Nov 16, 2022 8.580 8.670 7.875 7.970 754,612 -0.74(-8.50%)
Nov 15, 2022 8.440 9.030 8.390 8.710 1,025,724 +0.56(+6.87%)
Nov 14, 2022 7.860 8.530 7.860 8.150 1,476,629 +0.22(+2.77%)
Nov 11, 2022 7.550 8.150 7.460 7.930 1,345,848 +0.66(+9.08%)
Nov 10, 2022 7.190 7.650 7.010 7.270 1,735,444 +0.66(+9.98%)
Nov 09, 2022 7.030 7.030 6.520 6.610 790,753 -0.58(-8.07%)
Nov 08, 2022 7.800 7.815 7.040 7.190 1,129,547 -0.60(-7.70%)
Nov 07, 2022 8.050 8.213 7.510 7.790 861,365 -0.21(-2.62%)
Nov 04, 2022 7.400 8.380 7.400 8.000 1,608,785 +0.62(+8.40%)
Nov 03, 2022 7.560 7.580 7.080 7.380 747,953 -0.41(-5.26%)
Nov 02, 2022 8.450 8.500 7.790 7.790 1,041,331 -0.76(-8.89%)
Nov 01, 2022 8.450 8.630 8.290 8.550 612,302 +0.27(+3.26%)
Oct 31, 2022 8.510 8.590 8.260 8.280 963,252 -0.29(-3.38%)
Oct 28, 2022 8.430 8.590 8.145 8.570 470,367 +0.19(+2.27%)
Oct 27, 2022 8.680 8.810 8.370 8.380 433,611 -0.17(-1.99%)
Oct 26, 2022 8.860 9.065 8.540 8.550 789,270 -0.33(-3.72%)
Oct 25, 2022 8.320 9.000 8.260 8.880 1,629,628 +0.59(+7.12%)
Oct 24, 2022 8.560 8.720 8.060 8.290 916,641 -0.33(-3.83%)
Oct 21, 2022 8.680 8.800 8.250 8.620 691,418 +0.03(+0.35%)
Oct 20, 2022 8.390 8.790 8.380 8.590 731,247 +0.18(+2.14%)
Oct 19, 2022 8.670 8.790 8.240 8.410 839,792 -0.31(-3.56%)
Oct 18, 2022 8.940 9.210 8.680 8.720 635,043 +0.13(+1.51%)
Oct 17, 2022 8.050 8.600 7.955 8.590 888,057 +0.82(+10.55%)
Oct 14, 2022 8.070 8.430 7.650 7.770 767,237 -0.01(-0.13%)
Oct 13, 2022 7.290 7.860 7.050 7.780 784,538 +0.27(+3.60%)
Oct 12, 2022 7.510 7.630 7.310 7.510 557,176 +0.01(+0.13%)
Oct 11, 2022 7.250 7.650 7.020 7.500 545,257 +0.19(+2.60%)
Oct 10, 2022 7.490 7.620 7.190 7.310 524,696 -0.12(-1.62%)
Oct 07, 2022 7.620 7.790 7.380 7.430 572,156 -0.31(-4.01%)
Oct 06, 2022 8.090 8.220 7.720 7.740 404,956 -0.38(-4.68%)
Oct 05, 2022 8.120 8.280 7.780 8.120 714,381 -0.27(-3.22%)
Oct 04, 2022 8.110 8.400 7.940 8.390 912,469 +0.43(+5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.