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

Iheartmedia Inc (NQ: IHRT )

2.250 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 7.690 8.050 7.320 8.040 763,707 +0.34(+4.42%)
Nov 29, 2022 7.630 7.820 7.580 7.700 401,139 -0.03(-0.39%)
Nov 28, 2022 7.770 8.000 7.560 7.730 579,622 -0.29(-3.62%)
Nov 25, 2022 8.000 8.130 7.970 8.020 194,613 -0.02(-0.25%)
Nov 23, 2022 7.650 8.175 7.625 8.040 673,532 +0.37(+4.82%)
Nov 22, 2022 7.530 7.845 7.412 7.670 486,301 +0.19(+2.54%)
Nov 21, 2022 7.580 7.610 7.340 7.480 799,603 -0.22(-2.86%)
Nov 18, 2022 8.030 8.030 7.600 7.700 563,171 -0.03(-0.39%)
Nov 17, 2022 7.560 7.830 7.381 7.730 865,267 -0.24(-3.01%)
Nov 16, 2022 8.580 8.670 7.875 7.970 754,612 -0.74(-8.50%)
Nov 15, 2022 8.440 9.030 8.390 8.710 1,025,724 +0.56(+6.87%)
Nov 14, 2022 7.860 8.530 7.860 8.150 1,476,629 +0.22(+2.77%)
Nov 11, 2022 7.550 8.150 7.460 7.930 1,345,848 +0.66(+9.08%)
Nov 10, 2022 7.190 7.650 7.010 7.270 1,735,444 +0.66(+9.98%)
Nov 09, 2022 7.030 7.030 6.520 6.610 790,753 -0.58(-8.07%)
Nov 08, 2022 7.800 7.815 7.040 7.190 1,129,547 -0.60(-7.70%)
Nov 07, 2022 8.050 8.213 7.510 7.790 861,365 -0.21(-2.62%)
Nov 04, 2022 7.400 8.380 7.400 8.000 1,608,785 +0.62(+8.40%)
Nov 03, 2022 7.560 7.580 7.080 7.380 747,953 -0.41(-5.26%)
Nov 02, 2022 8.450 8.500 7.790 7.790 1,041,331 -0.76(-8.89%)
Nov 01, 2022 8.450 8.630 8.290 8.550 612,302 +0.27(+3.26%)
Oct 31, 2022 8.510 8.590 8.260 8.280 963,252 -0.29(-3.38%)
Oct 28, 2022 8.430 8.590 8.145 8.570 470,367 +0.19(+2.27%)
Oct 27, 2022 8.680 8.810 8.370 8.380 433,611 -0.17(-1.99%)
Oct 26, 2022 8.860 9.065 8.540 8.550 789,270 -0.33(-3.72%)
Oct 25, 2022 8.320 9.000 8.260 8.880 1,629,628 +0.59(+7.12%)
Oct 24, 2022 8.560 8.720 8.060 8.290 916,641 -0.33(-3.83%)
Oct 21, 2022 8.680 8.800 8.250 8.620 691,418 +0.03(+0.35%)
Oct 20, 2022 8.390 8.790 8.380 8.590 731,247 +0.18(+2.14%)
Oct 19, 2022 8.670 8.790 8.240 8.410 839,792 -0.31(-3.56%)
Oct 18, 2022 8.940 9.210 8.680 8.720 635,043 +0.13(+1.51%)
Oct 17, 2022 8.050 8.600 7.955 8.590 888,057 +0.82(+10.55%)
Oct 14, 2022 8.070 8.430 7.650 7.770 767,237 -0.01(-0.13%)
Oct 13, 2022 7.290 7.860 7.050 7.780 784,538 +0.27(+3.60%)
Oct 12, 2022 7.510 7.630 7.310 7.510 557,176 +0.01(+0.13%)
Oct 11, 2022 7.250 7.650 7.020 7.500 545,257 +0.19(+2.60%)
Oct 10, 2022 7.490 7.620 7.190 7.310 524,696 -0.12(-1.62%)
Oct 07, 2022 7.620 7.790 7.380 7.430 572,156 -0.31(-4.01%)
Oct 06, 2022 8.090 8.220 7.720 7.740 404,956 -0.38(-4.68%)
Oct 05, 2022 8.120 8.280 7.780 8.120 714,381 -0.27(-3.22%)
Oct 04, 2022 8.110 8.400 7.940 8.390 912,469 +0.43(+5.40%)
Oct 03, 2022 7.540 7.970 7.390 7.960 1,105,369 +0.63(+8.59%)
Sep 30, 2022 7.420 7.705 7.310 7.330 781,928 -0.12(-1.61%)
Sep 29, 2022 7.790 7.950 7.190 7.450 848,384 -0.57(-7.11%)
Sep 28, 2022 7.930 8.150 7.910 8.020 803,190 +0.23(+2.95%)
Sep 27, 2022 8.180 8.240 7.655 7.790 763,529 -0.07(-0.89%)
Sep 26, 2022 7.900 8.270 7.730 7.860 739,350 -0.13(-1.63%)
Sep 23, 2022 8.560 8.610 7.960 7.990 1,327,506 -0.77(-8.79%)
Sep 22, 2022 9.660 9.660 8.620 8.760 853,474 -0.91(-9.41%)
Sep 21, 2022 9.990 10.13 9.670 9.670 753,592 -0.22(-2.22%)
Sep 20, 2022 10.18 10.25 9.810 9.890 694,924 -0.38(-3.70%)
Sep 19, 2022 10.04 10.31 9.840 10.27 491,789 +0.01(+0.10%)
Sep 16, 2022 10.29 10.31 9.900 10.26 1,563,609 -0.18(-1.72%)
Sep 15, 2022 10.04 10.56 10.04 10.44 574,628 +0.32(+3.16%)
Sep 14, 2022 10.08 10.17 9.710 10.12 840,999 -0.05(-0.49%)
Sep 13, 2022 10.08 10.52 10.04 10.17 596,227 -0.48(-4.51%)
Sep 12, 2022 10.63 10.85 10.40 10.65 825,339 +0.11(+1.04%)
Sep 09, 2022 10.25 10.71 10.19 10.54 779,972 +0.40(+3.94%)
Sep 08, 2022 9.580 10.22 9.580 10.14 710,482 +0.38(+3.89%)
Sep 07, 2022 8.720 9.795 8.715 9.760 1,088,750 +1.03(+11.80%)
Sep 06, 2022 8.950 9.090 8.710 8.730 593,626 -0.20(-2.24%)
Sep 02, 2022 9.120 9.120 8.760 8.930 530,104 +0.03(+0.34%)
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.