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

Iheartmedia Inc (NQ: IHRT )

2.120 +0.175 (+9.00%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 7.580 7.750 7.580 7.750 453,752 +0.21(+2.79%)
Jan 30, 2023 7.630 7.720 7.405 7.540 244,855 -0.21(-2.71%)
Jan 27, 2023 7.610 7.860 7.540 7.750 235,918 +0.05(+0.65%)
Jan 26, 2023 7.490 7.710 7.410 7.700 398,044 +0.32(+4.34%)
Jan 25, 2023 7.470 7.525 7.300 7.380 177,040 -0.18(-2.38%)
Jan 24, 2023 7.470 7.600 7.450 7.560 386,769 -0.01(-0.13%)
Jan 23, 2023 7.665 7.665 7.180 7.570 417,600 +0.30(+4.13%)
Jan 20, 2023 7.250 7.280 6.860 7.270 383,916 +0.17(+2.39%)
Jan 19, 2023 7.410 7.410 7.080 7.100 356,720 -0.47(-6.21%)
Jan 18, 2023 7.790 7.910 7.430 7.570 249,310 -0.16(-2.07%)
Jan 17, 2023 7.520 7.780 7.480 7.730 309,664 +0.19(+2.52%)
Jan 13, 2023 7.340 7.580 7.300 7.540 273,995 +0.09(+1.21%)
Jan 12, 2023 7.210 7.490 7.210 7.450 340,820 +0.36(+5.08%)
Jan 11, 2023 6.970 7.180 6.970 7.090 554,617 +0.17(+2.46%)
Jan 10, 2023 6.700 6.965 6.605 6.920 268,953 +0.19(+2.82%)
Jan 09, 2023 6.720 6.850 6.660 6.730 260,417 +0.11(+1.66%)
Jan 06, 2023 6.600 6.720 6.440 6.620 343,330 +0.13(+2.00%)
Jan 05, 2023 6.370 6.580 6.230 6.490 374,527 +0.12(+1.88%)
Jan 04, 2023 6.150 6.425 6.040 6.370 402,302 +0.38(+6.34%)
Jan 03, 2023 6.290 6.430 5.925 5.990 553,241 -0.14(-2.28%)
Dec 30, 2022 6.010 6.210 5.845 6.130 670,033 +0.00(+0.00%)
Dec 29, 2022 6.200 6.440 6.120 6.130 534,641 +0.03(+0.49%)
Dec 28, 2022 6.310 6.420 5.990 6.100 523,603 -0.27(-4.24%)
Dec 27, 2022 6.740 6.740 6.330 6.370 429,750 -0.30(-4.50%)
Dec 23, 2022 6.650 6.730 6.530 6.670 250,968 +0.00(+0.00%)
Dec 22, 2022 6.570 6.690 6.320 6.670 695,646 -0.03(-0.45%)
Dec 21, 2022 7.000 7.030 6.680 6.700 293,875 -0.19(-2.76%)
Dec 20, 2022 6.820 6.910 6.640 6.890 423,212 +0.03(+0.44%)
Dec 19, 2022 7.010 7.010 6.730 6.860 548,007 -0.09(-1.29%)
Dec 16, 2022 7.390 7.595 6.790 6.950 1,543,331 -0.60(-7.95%)
Dec 15, 2022 7.490 7.660 7.440 7.550 602,390 -0.22(-2.83%)
Dec 14, 2022 7.860 8.050 7.691 7.770 422,393 -0.15(-1.89%)
Dec 13, 2022 8.190 8.530 7.795 7.920 642,472 +0.20(+2.59%)
Dec 12, 2022 7.610 7.810 7.520 7.720 519,117 +0.10(+1.31%)
Dec 09, 2022 7.600 7.770 7.520 7.620 391,452 -0.05(-0.65%)
Dec 08, 2022 7.580 7.860 7.400 7.670 456,093 +0.17(+2.27%)
Dec 07, 2022 7.640 7.725 7.379 7.500 397,452 -0.19(-2.47%)
Dec 06, 2022 7.750 7.910 7.600 7.690 405,512 -0.05(-0.65%)
Dec 05, 2022 7.710 7.880 7.580 7.740 561,543 -0.06(-0.77%)
Dec 02, 2022 7.480 7.840 7.370 7.800 447,842 +0.12(+1.56%)
Dec 01, 2022 7.980 8.190 7.630 7.680 573,194 -0.36(-4.48%)
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%)
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.