Skip to main content

Iheartmedia Inc (NQ: IHRT )

2.120 -0.020 (-0.93%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.67(+21.97%)
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%)
May 01, 2023 3.500 3.760 3.480 3.610 1,625,449 +0.14(+4.03%)
Apr 28, 2023 3.480 3.650 3.400 3.470 1,286,300 +0.01(+0.29%)
Apr 27, 2023 3.610 3.700 3.420 3.460 515,722 -0.12(-3.35%)
Apr 26, 2023 3.810 3.890 3.545 3.580 598,305 -0.27(-7.01%)
Apr 25, 2023 4.050 4.060 3.810 3.850 782,477 -0.27(-6.55%)
Apr 24, 2023 4.170 4.200 4.000 4.120 1,117,267 -0.04(-0.96%)
Apr 21, 2023 4.130 4.230 4.090 4.160 564,616 +0.00(+0.00%)
Apr 20, 2023 4.080 4.270 4.010 4.160 785,384 +0.02(+0.48%)
Apr 19, 2023 3.890 4.180 3.855 4.140 651,959 +0.22(+5.61%)
Apr 18, 2023 3.910 3.975 3.820 3.920 854,120 +0.03(+0.77%)
Apr 17, 2023 3.770 3.890 3.730 3.890 519,186 +0.11(+2.91%)
Apr 14, 2023 3.910 3.960 3.702 3.780 1,267,331 -0.13(-3.32%)
Apr 13, 2023 3.820 3.930 3.790 3.910 550,251 +0.14(+3.71%)
Apr 12, 2023 3.970 4.050 3.760 3.770 1,415,680 -0.18(-4.56%)
Apr 11, 2023 3.880 4.010 3.850 3.950 1,437,553 +0.09(+2.33%)
Apr 10, 2023 3.650 3.960 3.650 3.860 1,055,781 +0.22(+6.04%)
Apr 06, 2023 3.460 3.725 3.440 3.640 712,173 +0.16(+4.60%)
Apr 05, 2023 3.560 3.605 3.455 3.480 769,303 -0.11(-3.06%)
Apr 04, 2023 3.760 3.760 3.470 3.590 1,073,836 -0.15(-4.01%)
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.