Skip to main content

Iheartmedia Inc (NQ: IHRT )

2.090 -0.050 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.00 19.41 18.96 19.14 722,600 +0.04(+0.18%)
Apr 29, 2021 19.27 19.46 18.96 19.11 739,346 +0.05(+0.24%)
Apr 28, 2021 19.15 19.52 18.93 19.06 795,909 -0.06(-0.31%)
Apr 27, 2021 19.60 19.67 18.95 19.12 611,471 -0.46(-2.35%)
Apr 26, 2021 19.71 19.80 19.43 19.58 434,338 -0.06(-0.31%)
Apr 23, 2021 19.69 19.87 19.53 19.64 619,200 +0.02(+0.10%)
Apr 22, 2021 19.55 19.79 19.35 19.62 499,805 +0.17(+0.87%)
Apr 21, 2021 18.88 19.52 18.61 19.45 682,932 +0.53(+2.80%)
Apr 20, 2021 19.23 19.25 18.45 18.92 552,170 -0.33(-1.71%)
Apr 19, 2021 19.18 19.47 18.68 19.25 1,496,481 +0.00(+0.00%)
Apr 16, 2021 19.51 19.51 18.92 19.25 773,300 -0.08(-0.41%)
Apr 15, 2021 19.75 19.99 19.24 19.33 540,746 -0.30(-1.53%)
Apr 14, 2021 19.72 20.31 19.15 19.63 1,563,881 -0.16(-0.81%)
Apr 13, 2021 18.17 20.09 17.94 19.79 5,487,367 +2.31(+13.22%)
Apr 12, 2021 18.21 18.34 17.45 17.48 640,738 -0.73(-4.01%)
Apr 09, 2021 17.69 18.49 17.69 18.21 3,095,400 +0.41(+2.30%)
Apr 08, 2021 17.83 17.85 17.27 17.80 669,901 -0.03(-0.17%)
Apr 07, 2021 18.00 18.15 17.40 17.83 988,560 -0.04(-0.22%)
Apr 06, 2021 18.18 18.36 17.83 17.87 361,500 -0.37(-2.03%)
Apr 05, 2021 18.44 18.44 18.05 18.24 672,374 -0.04(-0.22%)
Apr 01, 2021 18.28 18.50 17.93 18.28 830,700 +0.13(+0.72%)
Mar 31, 2021 18.03 18.49 17.82 18.15 887,921 +0.06(+0.33%)
Mar 30, 2021 17.43 18.29 17.41 18.09 1,589,629 +0.75(+4.33%)
Mar 29, 2021 17.00 17.56 17.00 17.34 857,647 +0.20(+1.17%)
Mar 26, 2021 17.71 17.85 16.30 17.14 954,000 -0.37(-2.11%)
Mar 25, 2021 16.63 17.74 16.41 17.51 1,287,801 +1.46(+9.10%)
Mar 24, 2021 17.17 17.30 15.86 16.05 899,052 -1.09(-6.36%)
Mar 23, 2021 17.63 17.75 16.99 17.14 1,139,097 -0.54(-3.05%)
Mar 22, 2021 18.06 18.06 17.21 17.68 1,054,832 -0.41(-2.27%)
Mar 19, 2021 17.87 18.85 17.76 18.09 4,285,200 +0.25(+1.43%)
Mar 18, 2021 18.84 18.99 17.79 17.84 1,700,289 -1.13(-5.98%)
Mar 17, 2021 18.27 19.08 18.16 18.97 2,008,326 +0.22(+1.17%)
Mar 16, 2021 17.50 19.10 17.40 18.75 3,838,945 +1.88(+11.14%)
Mar 15, 2021 16.56 17.25 16.52 16.87 1,464,221 +0.33(+2.00%)
Mar 12, 2021 16.02 16.62 16.02 16.54 1,650,100 +0.55(+3.44%)
Mar 11, 2021 15.95 16.34 15.80 15.99 1,043,058 +0.10(+0.63%)
Mar 10, 2021 15.87 16.37 15.77 15.89 644,226 +0.07(+0.44%)
Mar 09, 2021 16.00 16.29 15.65 15.82 510,455 -0.11(-0.69%)
Mar 08, 2021 15.93 16.33 15.71 15.93 1,352,338 +0.17(+1.08%)
Mar 05, 2021 15.32 15.89 15.07 15.76 1,025,600 +0.66(+4.37%)
Mar 04, 2021 15.72 15.99 14.91 15.10 1,564,081 -0.24(-1.56%)
Mar 03, 2021 15.65 16.10 15.32 15.34 831,116 -0.37(-2.36%)
Mar 02, 2021 15.10 15.99 15.10 15.71 2,923,730 +0.71(+4.73%)
Mar 01, 2021 14.66 15.55 14.23 15.00 2,261,705 +0.93(+6.61%)
Feb 26, 2021 13.51 14.17 13.44 14.07 874,900 +0.46(+3.38%)
Feb 25, 2021 14.50 14.55 13.46 13.61 654,987 -0.90(-6.20%)
Feb 24, 2021 14.87 14.99 14.40 14.51 667,637 -0.29(-1.96%)
Feb 23, 2021 14.85 14.90 14.24 14.80 825,090 -0.04(-0.27%)
Feb 22, 2021 14.83 15.23 14.74 14.84 524,574 +0.09(+0.61%)
Feb 19, 2021 14.75 14.88 14.51 14.75 562,400 +0.00(+0.00%)
Feb 18, 2021 14.85 15.21 14.72 14.75 523,075 +0.01(+0.07%)
Feb 17, 2021 14.90 15.27 14.47 14.74 584,759 -0.07(-0.47%)
Feb 16, 2021 15.08 15.55 14.72 14.81 489,525 -0.09(-0.60%)
Feb 12, 2021 14.69 15.10 14.64 14.90 633,700 +0.10(+0.68%)
Feb 11, 2021 14.55 14.93 14.40 14.80 553,384 +0.26(+1.79%)
Feb 10, 2021 14.47 14.85 14.40 14.54 486,593 +0.14(+0.97%)
Feb 09, 2021 14.17 14.48 14.02 14.40 797,005 +0.09(+0.63%)
Feb 08, 2021 14.24 14.69 14.05 14.31 1,522,093 +0.32(+2.29%)
Feb 05, 2021 13.88 14.11 13.80 13.99 734,200 +0.15(+1.08%)
Feb 04, 2021 13.92 14.10 13.76 13.84 889,136 -0.08(-0.57%)
Feb 03, 2021 14.00 14.16 13.80 13.92 815,002 -0.08(-0.57%)
Feb 02, 2021 13.92 14.15 13.42 14.00 1,554,592 +0.12(+0.83%)
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.