Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iheartmedia Inc (NQ: IHRT )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 2.480 2.480 2.295 2.400 848,917 -0.05(-2.04%)
Nov 21, 2024 2.340 2.495 2.240 2.450 892,909 +0.13(+5.60%)
Nov 20, 2024 2.370 2.410 2.280 2.320 519,854 -0.05(-2.11%)
Nov 19, 2024 2.300 2.390 2.275 2.370 1,396,486 +0.15(+6.76%)
Nov 18, 2024 2.150 2.230 2.120 2.220 459,915 +0.01(+0.45%)
Nov 15, 2024 2.310 2.340 2.190 2.210 759,631 -0.10(-4.33%)
Nov 14, 2024 2.300 2.390 2.264 2.310 813,686 +0.02(+0.87%)
Nov 13, 2024 2.400 2.490 2.290 2.290 794,306 -0.10(-4.18%)
Nov 12, 2024 2.630 2.690 2.390 2.390 1,348,601 -0.10(-4.02%)
Nov 11, 2024 2.480 2.610 2.310 2.490 1,320,315 +0.05(+2.05%)
Nov 08, 2024 2.240 2.518 2.210 2.440 1,817,403 +0.26(+11.93%)
Nov 07, 2024 2.250 2.840 2.110 2.180 8,829,481 +0.44(+25.29%)
Nov 06, 2024 1.990 2.000 1.675 1.740 1,511,914 -0.25(-12.56%)
Nov 05, 2024 2.030 2.089 1.920 1.990 433,075 -0.04(-1.97%)
Nov 04, 2024 2.050 2.185 1.985 2.030 627,035 -0.06(-2.87%)
Nov 01, 2024 2.030 2.190 2.020 2.090 707,833 +0.11(+5.56%)
Oct 31, 2024 1.980 2.090 1.970 1.980 522,788 -0.03(-1.49%)
Oct 30, 2024 1.950 2.040 1.930 2.010 621,750 +0.07(+3.61%)
Oct 29, 2024 1.890 1.970 1.850 1.940 481,532 +0.05(+2.65%)
Oct 28, 2024 1.810 1.900 1.801 1.890 396,743 +0.09(+5.00%)
Oct 25, 2024 1.910 1.935 1.800 1.800 387,599 -0.11(-5.76%)
Oct 24, 2024 1.760 1.935 1.730 1.910 1,047,284 +0.21(+12.35%)
Oct 23, 2024 1.740 1.755 1.650 1.700 320,961 -0.04(-2.30%)
Oct 22, 2024 1.800 1.800 1.700 1.740 296,525 -0.01(-0.57%)
Oct 21, 2024 1.880 1.910 1.730 1.750 495,323 -0.13(-6.91%)
Oct 18, 2024 1.990 2.000 1.880 1.880 251,820 -0.10(-5.05%)
Oct 17, 2024 2.040 2.040 1.920 1.980 263,079 -0.05(-2.46%)
Oct 16, 2024 1.980 2.040 1.960 2.030 393,896 +0.10(+5.18%)
Oct 15, 2024 2.030 2.030 1.930 1.930 454,118 -0.09(-4.46%)
Oct 14, 2024 1.970 2.050 1.970 2.020 354,530 +0.05(+2.54%)
Oct 11, 2024 1.970 1.995 1.920 1.970 446,383 +0.01(+0.51%)
Oct 10, 2024 2.070 2.110 1.950 1.960 404,853 -0.12(-5.77%)
Oct 09, 2024 2.080 2.150 2.045 2.080 325,306 -0.01(-0.48%)
Oct 08, 2024 1.990 2.115 1.950 2.090 510,035 +0.10(+5.03%)
Oct 07, 2024 1.950 2.070 1.870 1.990 507,936 +0.02(+1.02%)
Oct 04, 2024 2.140 2.180 1.935 1.970 763,240 -0.10(-4.83%)
Oct 03, 2024 1.880 2.140 1.880 2.070 1,283,719 +0.21(+11.29%)
Oct 02, 2024 1.820 1.890 1.790 1.860 360,478 +0.03(+1.64%)
Oct 01, 2024 1.840 2.030 1.805 1.830 962,089 -0.02(-1.08%)
Sep 30, 2024 1.700 1.965 1.675 1.850 1,029,298 +0.14(+8.19%)
Sep 27, 2024 1.540 1.720 1.510 1.710 846,440 +0.21(+14.00%)
Sep 26, 2024 1.520 1.580 1.460 1.500 1,037,292 +0.00(+0.00%)
Sep 25, 2024 1.550 1.650 1.470 1.500 1,446,242 -0.05(-3.23%)
Sep 24, 2024 1.560 1.600 1.500 1.550 660,691 +0.00(+0.00%)
Sep 23, 2024 1.660 1.660 1.520 1.550 660,976 -0.08(-4.91%)
Sep 20, 2024 1.780 1.785 1.630 1.630 2,015,699 -0.19(-10.44%)
Sep 19, 2024 1.640 1.840 1.640 1.820 431,538 +0.19(+11.66%)
Sep 18, 2024 1.710 1.730 1.610 1.630 466,779 -0.06(-3.55%)
Sep 17, 2024 1.700 1.751 1.590 1.690 573,313 +0.02(+1.20%)
Sep 16, 2024 1.670 1.715 1.600 1.670 289,387 +0.00(+0.00%)
Sep 13, 2024 1.720 1.780 1.650 1.670 384,794 -0.04(-2.34%)
Sep 12, 2024 1.800 1.835 1.690 1.710 341,215 -0.09(-5.00%)
Sep 11, 2024 1.770 1.940 1.736 1.800 656,763 +0.01(+0.28%)
Sep 10, 2024 1.520 1.900 1.495 1.795 2,045,821 +0.27(+18.09%)
Sep 09, 2024 1.470 1.580 1.450 1.520 337,548 +0.05(+3.40%)
Sep 06, 2024 1.450 1.505 1.440 1.470 232,810 +0.01(+0.68%)
Sep 05, 2024 1.380 1.520 1.370 1.460 204,977 +0.08(+5.80%)
Sep 04, 2024 1.490 1.500 1.380 1.380 243,700 -0.12(-8.00%)
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.