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

Iheartmedia Inc (NQ: IHRT )

1.930 -0.020 (-1.03%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2023 3.690 3.730 3.450 3.560 905,657 -0.05(-1.39%)
Aug 31, 2023 3.760 3.890 3.590 3.610 1,357,911 -0.16(-4.24%)
Aug 30, 2023 3.530 3.790 3.482 3.770 694,894 +0.23(+6.50%)
Aug 29, 2023 3.550 3.600 3.500 3.540 519,554 +0.02(+0.57%)
Aug 28, 2023 3.580 3.680 3.495 3.520 495,330 -0.04(-1.12%)
Aug 25, 2023 3.520 3.600 3.445 3.560 528,570 +0.05(+1.42%)
Aug 24, 2023 3.540 3.610 3.375 3.510 1,067,479 -0.06(-1.68%)
Aug 23, 2023 3.570 3.670 3.470 3.570 719,131 +0.06(+1.71%)
Aug 22, 2023 3.420 3.560 3.415 3.510 1,066,687 +0.09(+2.63%)
Aug 21, 2023 3.380 3.475 3.115 3.420 1,178,229 +0.08(+2.40%)
Aug 18, 2023 3.400 3.455 3.280 3.340 896,819 -0.13(-3.75%)
Aug 17, 2023 3.320 3.505 3.300 3.470 1,284,193 +0.16(+4.83%)
Aug 16, 2023 3.390 3.545 3.285 3.310 1,072,650 -0.09(-2.65%)
Aug 15, 2023 3.500 3.850 3.350 3.400 1,842,402 +0.08(+2.41%)
Aug 14, 2023 3.370 3.485 3.270 3.320 1,640,585 -0.06(-1.78%)
Aug 11, 2023 3.410 3.465 3.280 3.380 1,125,777 -0.05(-1.46%)
Aug 10, 2023 3.570 3.680 3.410 3.430 810,035 -0.14(-3.92%)
Aug 09, 2023 3.660 3.660 3.425 3.570 1,135,447 -0.17(-4.55%)
Aug 08, 2023 4.220 4.320 3.555 3.740 2,093,443 -0.74(-16.52%)
Aug 07, 2023 4.530 4.590 4.360 4.480 754,566 -0.02(-0.44%)
Aug 04, 2023 4.280 4.660 4.270 4.500 1,023,993 +0.23(+5.39%)
Aug 03, 2023 4.290 4.370 4.150 4.270 480,177 -0.05(-1.16%)
Aug 02, 2023 4.470 4.470 4.255 4.320 779,262 -0.26(-5.68%)
Aug 01, 2023 4.670 4.710 4.480 4.580 738,200 -0.15(-3.17%)
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%)
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.