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

Iheartmedia Inc (NQ: IHRT )

1.945 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 29, 2023 2.560 2.695 2.530 2.670 1,222,887 +0.13(+5.12%)
Dec 28, 2023 2.450 2.560 2.450 2.540 806,348 +0.09(+3.67%)
Dec 27, 2023 2.500 2.500 2.390 2.450 734,216 -0.02(-0.81%)
Dec 26, 2023 2.330 2.535 2.260 2.470 787,031 +0.14(+6.01%)
Dec 22, 2023 2.350 2.420 2.270 2.330 547,088 -0.01(-0.43%)
Dec 21, 2023 2.350 2.380 2.310 2.340 526,756 +0.02(+0.86%)
Dec 20, 2023 2.450 2.520 2.310 2.320 1,163,951 -0.14(-5.69%)
Dec 19, 2023 2.390 2.490 2.360 2.460 1,372,561 +0.11(+4.68%)
Dec 18, 2023 2.500 2.530 2.330 2.350 1,454,171 -0.17(-6.75%)
Dec 15, 2023 2.600 2.640 2.360 2.520 2,050,160 -0.08(-3.08%)
Dec 14, 2023 2.560 2.750 2.470 2.600 2,619,637 +0.15(+6.12%)
Dec 13, 2023 2.410 2.518 2.270 2.450 1,606,550 +0.07(+2.94%)
Dec 12, 2023 2.610 2.610 2.345 2.380 1,045,853 -0.24(-9.16%)
Dec 11, 2023 2.670 2.690 2.560 2.620 904,773 -0.03(-1.13%)
Dec 08, 2023 2.750 2.800 2.460 2.650 1,084,373 -0.15(-5.36%)
Dec 07, 2023 2.800 2.810 2.705 2.800 536,401 -0.02(-0.71%)
Dec 06, 2023 2.850 2.940 2.745 2.820 779,769 +0.07(+2.55%)
Dec 05, 2023 3.030 3.030 2.730 2.750 621,219 -0.27(-8.94%)
Dec 04, 2023 3.000 3.120 2.995 3.020 945,745 +0.02(+0.67%)
Dec 01, 2023 2.600 3.040 2.580 3.000 1,648,947 +0.38(+14.50%)
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%)
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.