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

Iheartmedia Inc (NQ: IHRT )

1.890 -0.040 (-2.07%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 4.220 4.740 4.220 4.730 1,098,037 +0.52(+12.35%)
Jul 28, 2023 4.230 4.320 4.170 4.210 579,445 +0.05(+1.20%)
Jul 27, 2023 4.520 4.520 4.140 4.160 552,781 -0.28(-6.31%)
Jul 26, 2023 4.310 4.465 4.290 4.440 511,204 +0.14(+3.26%)
Jul 25, 2023 4.320 4.370 4.255 4.300 570,237 -0.02(-0.46%)
Jul 24, 2023 4.400 4.478 4.220 4.320 753,337 -0.08(-1.82%)
Jul 21, 2023 4.500 4.620 4.320 4.400 629,148 -0.06(-1.35%)
Jul 20, 2023 4.530 4.540 4.298 4.460 829,191 -0.04(-0.89%)
Jul 19, 2023 4.460 4.600 4.460 4.500 982,917 +0.07(+1.58%)
Jul 18, 2023 4.220 4.610 4.220 4.430 879,817 +0.19(+4.48%)
Jul 17, 2023 4.120 4.260 4.040 4.240 871,811 +0.10(+2.42%)
Jul 14, 2023 4.410 4.410 4.120 4.140 1,090,172 -0.26(-5.91%)
Jul 13, 2023 4.250 4.425 4.150 4.400 882,985 +0.17(+4.02%)
Jul 12, 2023 4.350 4.370 4.180 4.230 803,019 +0.01(+0.24%)
Jul 11, 2023 4.200 4.290 4.125 4.220 1,249,713 +0.02(+0.48%)
Jul 10, 2023 3.980 4.365 3.970 4.200 1,686,801 +0.22(+5.53%)
Jul 07, 2023 3.800 4.130 3.750 3.980 2,558,973 +0.21(+5.57%)
Jul 06, 2023 3.660 3.810 3.545 3.770 1,078,939 +0.04(+1.07%)
Jul 05, 2023 3.780 3.850 3.470 3.730 1,178,923 -0.10(-2.61%)
Jul 03, 2023 3.640 3.840 3.640 3.830 1,352,687 +0.19(+5.22%)
Jun 30, 2023 3.650 3.720 3.560 3.640 809,095 +0.06(+1.68%)
Jun 29, 2023 3.470 3.620 3.380 3.580 1,789,183 +0.12(+3.47%)
Jun 28, 2023 3.560 3.600 3.420 3.460 1,365,081 -0.10(-2.81%)
Jun 27, 2023 3.620 3.670 3.480 3.560 1,276,616 -0.02(-0.56%)
Jun 26, 2023 3.340 3.690 3.320 3.580 1,051,059 +0.21(+6.23%)
Jun 23, 2023 3.200 3.470 3.135 3.370 4,057,234 +0.06(+1.81%)
Jun 22, 2023 3.450 3.520 3.240 3.310 1,525,615 -0.14(-4.06%)
Jun 21, 2023 3.580 3.590 3.335 3.450 1,739,060 -0.08(-2.27%)
Jun 20, 2023 3.480 3.590 3.460 3.530 1,578,628 +0.00(+0.00%)
Jun 16, 2023 3.750 3.790 3.490 3.530 1,860,984 -0.19(-5.11%)
Jun 15, 2023 3.590 3.755 3.505 3.720 1,421,888 +0.13(+3.62%)
Jun 14, 2023 3.670 3.730 3.550 3.590 1,692,421 -0.06(-1.64%)
Jun 13, 2023 3.700 3.900 3.600 3.650 1,122,650 -0.02(-0.54%)
Jun 12, 2023 3.520 3.710 3.480 3.670 1,264,155 +0.13(+3.67%)
Jun 09, 2023 3.700 3.705 3.450 3.540 1,083,297 -0.22(-5.85%)
Jun 08, 2023 3.780 3.785 3.390 3.760 1,858,676 -0.02(-0.53%)
Jun 07, 2023 3.650 4.030 3.590 3.780 2,690,381 +0.16(+4.42%)
Jun 06, 2023 3.160 3.670 3.050 3.620 1,742,296 +0.44(+13.84%)
Jun 05, 2023 3.090 3.315 2.920 3.180 2,178,648 +0.06(+1.92%)
Jun 02, 2023 2.560 3.220 2.540 3.120 2,646,009 +0.63(+25.30%)
Jun 01, 2023 2.390 2.555 2.270 2.490 1,070,649 +0.12(+5.06%)
May 31, 2023 2.340 2.400 2.250 2.370 1,370,135 +0.03(+1.28%)
May 30, 2023 2.400 2.430 2.215 2.340 645,791 -0.04(-1.89%)
May 26, 2023 2.300 2.415 2.210 2.385 613,377 +0.12(+5.53%)
May 25, 2023 2.420 2.450 2.230 2.260 747,574 -0.15(-6.22%)
May 24, 2023 2.580 2.610 2.400 2.410 759,899 -0.19(-7.31%)
May 23, 2023 2.650 2.750 2.580 2.600 707,420 -0.03(-1.14%)
May 22, 2023 2.670 2.710 2.605 2.630 772,751 -0.04(-1.50%)
May 19, 2023 2.820 2.870 2.625 2.670 534,726 -0.07(-2.55%)
May 18, 2023 2.700 2.845 2.650 2.740 881,899 +0.01(+0.37%)
May 17, 2023 2.490 2.745 2.460 2.730 718,276 +0.25(+10.08%)
May 16, 2023 2.530 2.585 2.450 2.480 731,788 -0.08(-3.13%)
May 15, 2023 2.480 2.585 2.420 2.560 1,049,544 +0.08(+3.23%)
May 12, 2023 2.740 2.770 2.470 2.480 1,286,861 -0.25(-8.99%)
May 11, 2023 2.740 2.780 2.670 2.725 935,842 -0.01(-0.37%)
May 10, 2023 3.160 3.195 2.720 2.735 1,043,832 -0.37(-11.77%)
May 09, 2023 3.050 3.150 2.755 3.100 1,759,624 +0.05(+1.64%)
May 08, 2023 3.170 3.520 2.975 3.050 2,411,819 +0.10(+3.57%)
May 05, 2023 3.000 3.040 2.780 2.945 1,475,073 +0.02(+0.86%)
May 04, 2023 3.430 3.640 2.690 2.920 1,858,453 -0.60(-17.05%)
May 03, 2023 3.090 3.630 3.030 3.520 1,800,870 +0.39(+12.46%)
May 02, 2023 3.480 3.950 3.065 3.130 1,761,838 -0.48(-13.30%)
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.