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

Iheartmedia Inc (NQ: IHRT )

1.880 -0.050 (-2.59%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 8.350 8.480 8.000 8.360 558,900 -0.06(-0.71%)
Jul 30, 2020 8.100 8.490 8.030 8.420 564,366 +0.30(+3.69%)
Jul 29, 2020 8.350 8.460 8.060 8.120 367,184 -0.21(-2.52%)
Jul 28, 2020 8.210 8.460 8.050 8.330 413,288 +0.06(+0.73%)
Jul 27, 2020 8.290 8.420 7.890 8.270 685,686 -0.01(-0.12%)
Jul 24, 2020 8.800 8.830 8.150 8.280 538,800 -0.37(-4.28%)
Jul 23, 2020 8.350 8.890 8.350 8.650 505,945 +0.15(+1.76%)
Jul 22, 2020 8.040 8.870 7.990 8.500 889,981 +0.37(+4.55%)
Jul 21, 2020 8.150 8.720 7.970 8.130 1,275,350 -0.55(-6.34%)
Jul 20, 2020 8.820 8.990 8.570 8.680 939,383 -0.18(-2.03%)
Jul 17, 2020 8.550 9.110 8.370 8.860 1,578,800 +0.23(+2.67%)
Jul 16, 2020 7.400 8.800 7.130 8.630 3,968,150 +1.43(+19.86%)
Jul 15, 2020 7.250 7.420 7.100 7.200 1,570,963 +0.14(+1.98%)
Jul 14, 2020 6.800 7.090 6.630 7.060 1,330,600 +0.24(+3.52%)
Jul 13, 2020 6.750 7.070 6.620 6.820 994,291 +0.17(+2.56%)
Jul 10, 2020 6.680 6.830 6.450 6.650 1,381,300 -0.15(-2.21%)
Jul 09, 2020 7.100 7.100 6.610 6.800 1,380,872 -0.30(-4.23%)
Jul 08, 2020 7.100 7.200 6.830 7.100 1,166,667 +0.00(+0.00%)
Jul 07, 2020 7.020 7.200 6.620 7.100 1,173,773 -0.02(-0.28%)
Jul 06, 2020 7.380 8.050 6.250 7.120 2,108,315 -0.02(-0.28%)
Jul 02, 2020 7.970 8.230 7.100 7.140 1,373,800 -0.75(-9.51%)
Jul 01, 2020 8.000 8.370 7.680 7.890 1,688,087 -0.46(-5.51%)
Jun 30, 2020 8.750 9.070 8.320 8.350 1,195,005 -0.10(-1.18%)
Jun 29, 2020 9.190 9.230 8.350 8.450 811,729 -0.57(-6.32%)
Jun 26, 2020 9.700 9.780 8.840 9.020 7,988,800 -0.81(-8.24%)
Jun 25, 2020 9.640 10.23 9.421 9.830 984,579 +0.14(+1.44%)
Jun 24, 2020 9.920 10.20 9.340 9.690 1,287,014 -0.24(-2.42%)
Jun 23, 2020 9.280 9.990 9.230 9.930 1,054,033 +0.77(+8.41%)
Jun 22, 2020 9.570 9.740 9.060 9.160 686,732 -0.41(-4.28%)
Jun 19, 2020 9.510 9.950 9.370 9.570 991,800 +0.17(+1.81%)
Jun 18, 2020 9.510 9.880 9.290 9.400 504,652 -0.25(-2.59%)
Jun 17, 2020 9.510 9.880 9.230 9.650 630,120 +0.13(+1.37%)
Jun 16, 2020 10.63 10.99 9.380 9.520 968,438 -0.42(-4.23%)
Jun 15, 2020 8.830 9.970 8.780 9.940 1,414,332 +0.61(+6.54%)
Jun 12, 2020 9.650 10.08 9.150 9.330 981,100 +0.51(+5.78%)
Jun 11, 2020 9.300 9.400 8.690 8.820 746,843 -1.13(-11.36%)
Jun 10, 2020 10.47 10.61 9.870 9.950 996,023 -0.62(-5.87%)
Jun 09, 2020 11.25 11.34 10.47 10.57 925,951 -1.03(-8.88%)
Jun 08, 2020 10.76 11.63 10.71 11.60 1,526,992 +0.99(+9.33%)
Jun 05, 2020 10.00 12.34 9.955 10.61 3,230,400 +1.05(+10.98%)
Jun 04, 2020 9.850 9.980 9.460 9.560 1,070,957 -0.27(-2.75%)
Jun 03, 2020 8.900 9.980 8.860 9.830 1,338,457 +1.12(+12.86%)
Jun 02, 2020 8.580 8.930 8.580 8.710 528,692 +0.16(+1.87%)
Jun 01, 2020 8.670 8.930 8.400 8.550 608,784 -0.15(-1.72%)
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%)
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.