Skip to main content

Iheartmedia Inc (NQ: IHRT )

1.299 +0.059 (+4.76%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.020 8.790 8.020 8.700 878,500 +0.57(+7.01%)
May 28, 2020 9.140 9.160 8.050 8.130 775,287 -0.93(-10.26%)
May 27, 2020 8.730 9.150 8.270 9.060 936,119 +0.73(+8.76%)
May 26, 2020 7.430 8.450 7.350 8.330 1,291,133 +1.31(+18.66%)
May 22, 2020 7.340 7.360 6.900 7.020 375,800 -0.23(-3.17%)
May 21, 2020 7.170 7.380 6.900 7.250 591,503 +0.20(+2.84%)
May 20, 2020 7.140 7.410 6.980 7.050 433,630 +0.05(+0.71%)
May 19, 2020 7.170 7.410 6.800 7.000 470,257 -0.15(-2.10%)
May 18, 2020 7.030 7.600 6.950 7.150 741,133 +0.42(+6.24%)
May 15, 2020 6.630 7.090 6.340 6.730 651,600 +0.05(+0.75%)
May 14, 2020 5.870 6.770 5.870 6.680 1,122,669 +0.61(+10.05%)
May 13, 2020 6.350 6.370 5.760 6.070 806,431 -0.33(-5.16%)
May 12, 2020 6.720 6.970 6.360 6.400 623,548 -0.20(-3.03%)
May 11, 2020 6.970 7.070 6.200 6.600 1,356,910 -0.40(-5.71%)
May 08, 2020 7.130 8.000 6.980 7.000 1,416,800 +0.00(+0.00%)
May 07, 2020 6.700 7.260 6.700 7.000 834,565 +0.38(+5.74%)
May 06, 2020 6.690 7.050 6.480 6.620 724,792 +0.01(+0.15%)
May 05, 2020 6.710 7.130 6.490 6.610 903,203 +0.04(+0.61%)
May 04, 2020 6.570 6.910 6.340 6.570 1,347,103 -0.17(-2.52%)
May 01, 2020 6.880 7.070 6.510 6.740 1,328,300 -0.28(-3.99%)
Apr 30, 2020 7.500 7.500 6.930 7.020 1,452,979 -0.61(-7.99%)
Apr 29, 2020 7.500 7.680 7.300 7.630 961,305 +0.46(+6.42%)
Apr 28, 2020 7.390 7.700 6.710 7.170 1,009,873 +0.27(+3.91%)
Apr 27, 2020 5.890 7.400 5.770 6.900 1,519,948 +1.25(+22.12%)
Apr 24, 2020 6.140 6.210 5.610 5.650 758,900 -0.49(-7.98%)
Apr 23, 2020 6.300 6.410 5.940 6.140 810,302 -0.08(-1.29%)
Apr 22, 2020 6.760 6.970 6.190 6.220 516,355 -0.04(-0.64%)
Apr 21, 2020 7.010 7.080 6.110 6.260 724,001 -0.81(-11.46%)
Apr 20, 2020 7.000 7.450 6.900 7.070 365,583 -0.27(-3.68%)
Apr 17, 2020 7.180 7.490 7.010 7.340 539,700 +0.34(+4.86%)
Apr 16, 2020 7.460 7.500 6.890 7.000 633,167 -0.30(-4.11%)
Apr 15, 2020 7.280 7.430 6.820 7.300 585,130 -0.18(-2.41%)
Apr 14, 2020 7.390 8.800 7.270 7.480 727,206 +0.27(+3.74%)
Apr 13, 2020 7.700 7.795 6.460 7.210 687,889 -0.48(-6.24%)
Apr 09, 2020 6.850 7.700 6.850 7.690 1,333,800 +1.16(+17.76%)
Apr 08, 2020 5.740 6.690 5.710 6.530 870,351 +0.82(+14.36%)
Apr 07, 2020 5.040 6.220 5.040 5.710 1,293,686 +0.92(+19.21%)
Apr 06, 2020 5.110 5.330 4.750 4.790 650,193 -0.08(-1.64%)
Apr 03, 2020 5.500 5.680 4.310 4.870 1,025,700 -0.63(-11.45%)
Apr 02, 2020 6.380 6.640 5.410 5.500 1,224,531 -0.84(-13.25%)
Apr 01, 2020 6.670 6.670 6.000 6.340 1,606,424 -0.97(-13.27%)
Mar 31, 2020 7.180 7.470 6.970 7.310 670,314 +0.20(+2.81%)
Mar 30, 2020 7.000 7.570 6.600 7.110 1,116,804 +0.16(+2.30%)
Mar 27, 2020 7.510 7.604 6.760 6.950 900,300 -0.56(-7.46%)
Mar 26, 2020 8.320 8.660 7.260 7.510 781,421 -0.42(-5.30%)
Mar 25, 2020 9.200 9.500 7.740 7.930 1,067,477 -1.09(-12.08%)
Mar 24, 2020 8.970 9.230 8.710 9.020 507,114 +0.73(+8.81%)
Mar 23, 2020 8.100 8.290 7.420 8.290 570,033 +0.02(+0.24%)
Mar 20, 2020 7.050 8.490 6.900 8.270 1,301,900 +1.26(+17.97%)
Mar 19, 2020 6.290 7.350 6.280 7.010 625,269 +0.63(+9.87%)
Mar 18, 2020 7.120 7.450 5.860 6.380 792,281 -1.07(-14.36%)
Mar 17, 2020 7.900 8.940 7.350 7.450 797,109 -0.16(-2.10%)
Mar 16, 2020 8.980 9.310 7.570 7.610 747,166 -2.78(-26.76%)
Mar 13, 2020 8.580 11.08 8.160 10.39 1,011,600 +2.10(+25.33%)
Mar 12, 2020 9.870 10.47 7.510 8.290 1,240,215 -2.35(-22.09%)
Mar 11, 2020 10.98 11.13 10.39 10.64 711,355 -0.43(-3.88%)
Mar 10, 2020 11.91 11.91 10.71 11.07 889,191 -0.36(-3.15%)
Mar 09, 2020 11.89 12.07 11.14 11.43 933,534 -1.33(-10.42%)
Mar 06, 2020 13.29 13.84 12.75 12.76 562,100 -0.59(-4.42%)
Mar 05, 2020 14.12 14.13 13.20 13.35 581,847 -1.05(-7.29%)
Mar 04, 2020 14.83 14.86 14.18 14.40 367,088 -0.32(-2.17%)
Mar 03, 2020 15.13 15.13 14.53 14.72 409,162 -0.28(-1.87%)
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.