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

Iheartmedia Inc (NQ: IHRT )

0.9346 -0.0211 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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.