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

Iheartmedia Inc (NQ: IHRT )

1.240 -0.060 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2020 12.48 12.52 11.57 11.96 938,126 -0.52(-4.13%)
Nov 27, 2020 12.05 13.17 12.05 12.47 839,700 +0.42(+3.49%)
Nov 25, 2020 11.70 12.11 11.05 12.05 940,400 +0.22(+1.86%)
Nov 24, 2020 11.90 12.46 11.53 11.83 1,238,887 -0.04(-0.34%)
Nov 23, 2020 10.98 12.44 10.97 11.87 1,623,563 +1.08(+10.01%)
Nov 20, 2020 10.25 10.85 10.02 10.79 1,420,900 +0.95(+9.65%)
Nov 19, 2020 10.15 10.32 9.670 9.840 803,377 -0.32(-3.15%)
Nov 18, 2020 10.50 10.50 10.14 10.16 526,118 -0.19(-1.84%)
Nov 17, 2020 10.29 10.54 10.11 10.35 451,736 -0.05(-0.48%)
Nov 16, 2020 10.40 10.81 10.12 10.40 1,178,619 +0.27(+2.67%)
Nov 13, 2020 9.950 10.25 9.670 10.13 661,600 +0.30(+3.05%)
Nov 12, 2020 10.09 10.44 9.710 9.830 666,394 -0.37(-3.63%)
Nov 11, 2020 9.830 10.55 9.710 10.20 765,363 +0.48(+4.94%)
Nov 10, 2020 10.21 10.49 9.310 9.720 1,080,843 -0.49(-4.80%)
Nov 09, 2020 9.730 10.83 9.550 10.21 1,136,099 +1.34(+15.11%)
Nov 06, 2020 9.000 9.210 8.850 8.870 517,500 -0.12(-1.33%)
Nov 05, 2020 8.500 9.080 8.500 8.990 574,680 +0.56(+6.64%)
Nov 04, 2020 8.780 8.870 8.290 8.430 304,493 -0.36(-4.10%)
Nov 03, 2020 8.830 9.040 8.670 8.790 807,965 +0.14(+1.62%)
Nov 02, 2020 8.350 8.740 8.160 8.650 467,534 +0.43(+5.23%)
Oct 30, 2020 8.520 8.670 8.030 8.220 338,700 -0.30(-3.52%)
Oct 29, 2020 8.270 8.640 8.060 8.520 332,339 +0.21(+2.53%)
Oct 28, 2020 8.430 8.486 8.120 8.310 401,642 -0.37(-4.26%)
Oct 27, 2020 8.310 8.800 8.170 8.680 479,424 +0.32(+3.83%)
Oct 26, 2020 8.710 8.810 8.035 8.360 546,005 -0.49(-5.54%)
Oct 23, 2020 8.490 9.110 8.242 8.850 1,812,200 +0.51(+6.12%)
Oct 22, 2020 7.870 8.530 7.780 8.340 681,725 +0.55(+7.06%)
Oct 21, 2020 7.910 7.940 7.740 7.790 466,841 -0.12(-1.52%)
Oct 20, 2020 7.970 8.060 7.810 7.910 627,281 +0.06(+0.76%)
Oct 19, 2020 8.120 8.166 7.830 7.850 655,427 -0.25(-3.09%)
Oct 16, 2020 7.930 8.180 7.830 8.100 743,100 +0.17(+2.14%)
Oct 15, 2020 7.890 7.960 7.710 7.930 471,851 +0.00(+0.00%)
Oct 14, 2020 8.070 8.090 7.840 7.930 787,601 -0.07(-0.88%)
Oct 13, 2020 8.310 8.360 7.910 8.000 821,684 -0.36(-4.31%)
Oct 12, 2020 8.180 8.410 8.010 8.360 394,305 +0.23(+2.83%)
Oct 09, 2020 8.200 8.300 8.050 8.130 416,600 -0.07(-0.85%)
Oct 08, 2020 8.200 8.360 8.110 8.200 830,171 +0.01(+0.12%)
Oct 07, 2020 8.170 8.220 7.990 8.190 786,214 +0.18(+2.25%)
Oct 06, 2020 8.340 8.400 7.985 8.010 498,648 -0.19(-2.32%)
Oct 05, 2020 8.220 8.300 7.940 8.200 466,920 +0.01(+0.12%)
Oct 02, 2020 7.930 8.320 7.810 8.190 428,900 +0.06(+0.74%)
Oct 01, 2020 8.260 8.480 7.990 8.130 513,123 +0.01(+0.12%)
Sep 30, 2020 8.720 9.090 8.040 8.120 613,891 -0.66(-7.52%)
Sep 29, 2020 8.800 8.960 8.560 8.780 875,196 -0.01(-0.11%)
Sep 28, 2020 8.110 8.890 8.015 8.790 1,017,970 +0.86(+10.84%)
Sep 25, 2020 7.700 8.000 7.625 7.930 213,700 +0.14(+1.80%)
Sep 24, 2020 7.630 7.880 7.410 7.790 597,781 +0.16(+2.10%)
Sep 23, 2020 8.050 8.240 7.480 7.630 752,710 -0.48(-5.92%)
Sep 22, 2020 8.870 8.990 7.810 8.110 1,302,715 -0.74(-8.36%)
Sep 21, 2020 8.960 8.960 8.550 8.850 527,314 -0.27(-2.96%)
Sep 18, 2020 9.430 9.430 8.730 9.120 1,045,200 -0.17(-1.83%)
Sep 17, 2020 9.120 9.330 9.020 9.290 644,352 +0.00(+0.00%)
Sep 16, 2020 8.980 9.440 8.750 9.290 498,640 +0.36(+4.03%)
Sep 15, 2020 9.250 9.260 8.900 8.930 211,443 -0.27(-2.93%)
Sep 14, 2020 9.110 9.250 9.060 9.200 406,183 +0.19(+2.11%)
Sep 11, 2020 9.170 9.190 8.840 9.010 216,500 -0.17(-1.85%)
Sep 10, 2020 9.250 9.625 9.100 9.180 369,954 -0.06(-0.65%)
Sep 09, 2020 9.130 9.520 8.690 9.240 845,600 +0.11(+1.20%)
Sep 08, 2020 8.990 10.24 8.750 9.130 1,845,792 -0.07(-0.76%)
Sep 04, 2020 9.120 9.280 8.930 9.200 263,600 +0.28(+3.14%)
Sep 03, 2020 9.210 9.540 8.880 8.920 447,448 -0.23(-2.51%)
Sep 02, 2020 9.100 9.390 8.990 9.150 371,561 +0.02(+0.22%)
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.