Skip to main content

Iheartmedia Inc (NQ: IHRT )

2.090 -0.050 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.740 2.740 2.600 2.620 601,724 -0.03(-1.13%)
Nov 29, 2023 2.680 2.800 2.545 2.650 651,739 +0.07(+2.71%)
Nov 28, 2023 2.600 2.600 2.455 2.580 583,419 -0.01(-0.39%)
Nov 27, 2023 2.850 2.850 2.570 2.590 745,587 -0.19(-6.83%)
Nov 24, 2023 2.720 2.820 2.650 2.780 292,400 +0.06(+2.21%)
Nov 22, 2023 2.630 2.835 2.620 2.720 942,653 +0.12(+4.62%)
Nov 21, 2023 2.540 2.620 2.465 2.600 672,974 +0.03(+1.17%)
Nov 20, 2023 2.560 2.650 2.550 2.570 664,569 +0.05(+1.98%)
Nov 17, 2023 2.450 2.550 2.420 2.520 996,799 +0.09(+3.70%)
Nov 16, 2023 2.650 2.716 2.410 2.430 1,427,455 -0.05(-2.02%)
Nov 15, 2023 2.080 2.590 2.080 2.480 2,153,295 +0.38(+18.10%)
Nov 14, 2023 1.950 2.210 1.930 2.100 1,506,266 +0.28(+15.38%)
Nov 13, 2023 1.990 2.030 1.775 1.820 1,309,192 -0.19(-9.45%)
Nov 10, 2023 2.160 2.190 1.870 2.010 993,931 -0.18(-8.01%)
Nov 09, 2023 2.470 2.620 2.185 2.185 657,388 -0.42(-15.96%)
Nov 08, 2023 2.470 2.600 2.450 2.600 864,831 +0.09(+3.59%)
Nov 07, 2023 2.530 2.560 2.460 2.510 496,597 -0.05(-1.95%)
Nov 06, 2023 2.510 2.700 2.465 2.560 938,472 +0.06(+2.40%)
Nov 03, 2023 2.470 2.630 2.450 2.500 1,019,890 +0.15(+6.38%)
Nov 02, 2023 2.210 2.365 2.210 2.350 553,902 +0.20(+9.30%)
Nov 01, 2023 2.280 2.295 2.100 2.150 778,491 -0.20(-8.51%)
Oct 31, 2023 2.250 2.425 2.242 2.350 670,492 +0.13(+5.86%)
Oct 30, 2023 2.190 2.285 2.131 2.220 805,716 +0.08(+3.74%)
Oct 27, 2023 2.260 2.260 2.015 2.140 1,009,525 -0.11(-4.89%)
Oct 26, 2023 2.290 2.360 2.240 2.250 865,855 -0.03(-1.32%)
Oct 25, 2023 2.350 2.390 2.265 2.280 632,653 -0.11(-4.60%)
Oct 24, 2023 2.530 2.530 2.360 2.390 990,491 -0.05(-2.05%)
Oct 23, 2023 2.410 2.550 2.390 2.440 551,604 -0.01(-0.41%)
Oct 20, 2023 2.510 2.525 2.415 2.450 620,573 -0.04(-1.61%)
Oct 19, 2023 2.490 2.555 2.415 2.490 737,434 -0.02(-0.80%)
Oct 18, 2023 2.730 2.730 2.490 2.510 735,547 -0.24(-8.73%)
Oct 17, 2023 2.680 2.810 2.640 2.750 531,092 +0.10(+3.77%)
Oct 16, 2023 2.640 2.710 2.610 2.650 438,100 +0.02(+0.76%)
Oct 13, 2023 2.570 2.640 2.550 2.630 436,326 +0.06(+2.33%)
Oct 12, 2023 2.770 2.770 2.535 2.570 831,852 -0.18(-6.55%)
Oct 11, 2023 2.800 2.850 2.730 2.750 598,455 -0.03(-1.08%)
Oct 10, 2023 2.640 2.840 2.640 2.780 486,054 +0.17(+6.51%)
Oct 09, 2023 2.630 2.650 2.520 2.610 812,335 -0.03(-1.14%)
Oct 06, 2023 2.810 2.900 2.620 2.640 888,845 -0.21(-7.37%)
Oct 05, 2023 2.630 2.880 2.625 2.850 1,214,552 +0.14(+4.97%)
Oct 04, 2023 2.850 2.960 2.630 2.715 1,205,603 -0.23(-7.65%)
Oct 03, 2023 3.020 3.070 2.900 2.940 1,316,424 -0.07(-2.33%)
Oct 02, 2023 3.150 3.210 2.970 3.010 760,079 -0.15(-4.75%)
Sep 29, 2023 3.160 3.285 3.070 3.160 634,952 +0.02(+0.64%)
Sep 28, 2023 3.450 3.450 3.090 3.140 806,583 -0.20(-5.99%)
Sep 27, 2023 3.350 3.440 3.270 3.340 944,499 +0.03(+0.91%)
Sep 26, 2023 3.480 3.680 3.280 3.310 1,057,401 -0.25(-7.02%)
Sep 25, 2023 3.450 3.580 3.480 3.560 1,088,404 +0.08(+2.30%)
Sep 22, 2023 3.440 3.525 3.375 3.480 636,145 +0.06(+1.75%)
Sep 21, 2023 3.350 3.470 3.280 3.420 512,616 +0.02(+0.59%)
Sep 20, 2023 3.370 3.440 3.360 3.400 419,986 +0.05(+1.49%)
Sep 19, 2023 3.370 3.450 3.300 3.350 396,178 -0.03(-0.89%)
Sep 18, 2023 3.380 3.435 3.330 3.380 718,647 -0.02(-0.59%)
Sep 15, 2023 3.490 3.515 3.320 3.400 1,503,477 -0.01(-0.29%)
Sep 14, 2023 3.370 3.500 3.360 3.410 838,668 +0.10(+3.02%)
Sep 13, 2023 3.250 3.325 3.210 3.310 891,739 +0.03(+0.91%)
Sep 12, 2023 3.300 3.390 3.240 3.280 1,067,672 +0.02(+0.61%)
Sep 11, 2023 3.340 3.425 3.240 3.260 878,448 -0.06(-1.81%)
Sep 08, 2023 3.520 3.619 3.320 3.320 789,976 -0.19(-5.41%)
Sep 07, 2023 3.470 3.595 3.420 3.510 1,411,808 -0.03(-0.85%)
Sep 06, 2023 3.680 3.690 3.480 3.540 745,336 -0.16(-4.32%)
Sep 05, 2023 3.560 3.720 3.520 3.700 1,072,421 +0.14(+3.93%)
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.