Skip to main content

Iheartmedia Inc (NQ: IHRT )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.190 1.250 1.180 1.210 785,137 -0.01(-0.82%)
Jun 13, 2024 1.260 1.310 1.170 1.220 1,256,336 -0.04(-3.17%)
Jun 12, 2024 1.310 1.320 1.190 1.260 2,379,214 -0.02(-1.56%)
Jun 11, 2024 1.170 1.310 1.140 1.280 1,539,941 +0.12(+10.34%)
Jun 10, 2024 1.260 1.270 1.110 1.160 2,114,373 -0.09(-7.20%)
Jun 07, 2024 1.100 1.280 1.050 1.250 2,620,612 +0.15(+13.64%)
Jun 06, 2024 1.020 1.110 1.010 1.100 1,609,681 +0.07(+6.80%)
Jun 05, 2024 0.9800 1.050 0.9500 1.030 1,805,041 +0.06(+6.16%)
Jun 04, 2024 0.9866 0.9975 0.9304 0.9702 539,700 -0.02(-2.20%)
Jun 03, 2024 0.9413 1.020 0.9302 0.9920 986,479 +0.07(+7.17%)
May 31, 2024 0.9600 1.060 0.9000 0.9256 3,478,780 -0.01(-0.96%)
May 30, 2024 0.9400 1.010 0.9200 0.9346 893,018 -0.02(-2.21%)
May 29, 2024 0.8500 0.9682 0.8480 0.9557 2,354,066 +0.10(+11.28%)
May 28, 2024 0.8500 0.9488 0.8128 0.8588 2,048,190 -0.01(-1.29%)
May 24, 2024 0.9100 0.9379 0.8150 0.8700 3,161,773 -0.04(-3.97%)
May 23, 2024 1.020 1.020 0.8928 0.9060 3,086,350 -0.09(-9.15%)
May 22, 2024 1.090 1.090 0.9812 0.9973 1,679,814 -0.07(-6.79%)
May 21, 2024 1.120 1.160 1.070 1.070 901,428 -0.08(-6.96%)
May 20, 2024 1.230 1.230 1.100 1.150 1,899,022 -0.06(-4.96%)
May 17, 2024 1.280 1.340 1.200 1.210 973,896 -0.08(-6.20%)
May 16, 2024 1.230 1.290 1.200 1.290 1,344,069 +0.05(+4.03%)
May 15, 2024 1.260 1.285 1.130 1.240 1,985,650 -0.02(-1.59%)
May 14, 2024 1.290 1.370 1.150 1.260 1,993,662 +0.02(+1.61%)
May 13, 2024 1.360 1.360 1.174 1.240 2,261,444 -0.06(-4.62%)
May 10, 2024 1.460 1.460 1.290 1.300 1,512,326 -0.08(-5.80%)
May 09, 2024 1.820 1.820 1.360 1.380 4,218,260 -0.78(-36.11%)
May 08, 2024 2.240 2.240 2.125 2.160 668,335 -0.11(-4.85%)
May 07, 2024 2.350 2.428 2.260 2.270 402,532 -0.09(-3.81%)
May 06, 2024 2.270 2.380 2.260 2.360 643,006 +0.11(+4.89%)
May 03, 2024 2.270 2.340 2.240 2.250 289,434 +0.02(+0.90%)
May 02, 2024 2.190 2.240 2.110 2.230 854,954 +0.08(+3.72%)
May 01, 2024 2.080 2.220 2.080 2.150 621,011 +0.05(+2.38%)
Apr 30, 2024 2.140 2.140 2.070 2.100 723,243 -0.07(-3.23%)
Apr 29, 2024 2.160 2.224 2.150 2.170 424,530 +0.03(+1.40%)
Apr 26, 2024 2.100 2.180 2.055 2.140 606,886 +0.04(+1.90%)
Apr 25, 2024 2.060 2.140 2.045 2.100 598,862 -0.01(-0.47%)
Apr 24, 2024 2.120 2.190 2.080 2.110 542,078 -0.01(-0.47%)
Apr 23, 2024 1.960 2.145 1.940 2.120 476,978 +0.18(+9.00%)
Apr 22, 2024 1.900 1.950 1.860 1.945 498,274 +0.05(+2.37%)
Apr 19, 2024 1.910 1.940 1.835 1.900 948,321 -0.03(-1.55%)
Apr 18, 2024 1.940 1.960 1.870 1.930 756,331 -0.02(-1.03%)
Apr 17, 2024 2.050 2.170 1.940 1.950 553,139 -0.08(-3.94%)
Apr 16, 2024 2.110 2.110 2.000 2.030 484,431 -0.08(-3.79%)
Apr 15, 2024 2.160 2.180 2.080 2.110 404,658 -0.07(-3.21%)
Apr 12, 2024 2.250 2.260 2.170 2.180 501,167 -0.08(-3.54%)
Apr 11, 2024 2.180 2.270 2.130 2.260 336,236 +0.08(+3.67%)
Apr 10, 2024 2.170 2.305 2.130 2.180 692,974 -0.15(-6.44%)
Apr 09, 2024 2.270 2.345 2.225 2.330 481,141 +0.08(+3.56%)
Apr 08, 2024 2.070 2.275 2.070 2.250 978,275 +0.20(+9.76%)
Apr 05, 2024 2.130 2.130 1.970 2.050 642,136 -0.08(-3.76%)
Apr 04, 2024 2.120 2.210 2.110 2.130 857,102 +0.04(+1.91%)
Apr 03, 2024 1.970 2.100 1.965 2.090 648,215 +0.09(+4.50%)
Apr 02, 2024 2.080 2.080 1.970 2.000 547,107 -0.12(-5.66%)
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.