Iheartmedia Inc (NQ: IHRT )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.950 2.040 1.930 2.010 621,750 +0.07(+3.61%)
Oct 29, 2024 1.890 1.970 1.850 1.940 481,532 +0.05(+2.65%)
Oct 28, 2024 1.810 1.900 1.801 1.890 396,743 +0.09(+5.00%)
Oct 25, 2024 1.910 1.935 1.800 1.800 387,599 -0.11(-5.76%)
Oct 24, 2024 1.760 1.935 1.730 1.910 1,047,284 +0.21(+12.35%)
Oct 23, 2024 1.740 1.755 1.650 1.700 320,961 -0.04(-2.30%)
Oct 22, 2024 1.800 1.800 1.700 1.740 296,525 -0.01(-0.57%)
Oct 21, 2024 1.880 1.910 1.730 1.750 495,323 -0.13(-6.91%)
Oct 18, 2024 1.990 2.000 1.880 1.880 251,820 -0.10(-5.05%)
Oct 17, 2024 2.040 2.040 1.920 1.980 263,079 -0.05(-2.46%)
Oct 16, 2024 1.980 2.040 1.960 2.030 393,896 +0.10(+5.18%)
Oct 15, 2024 2.030 2.030 1.930 1.930 454,118 -0.09(-4.46%)
Oct 14, 2024 1.970 2.050 1.970 2.020 354,530 +0.05(+2.54%)
Oct 11, 2024 1.970 1.995 1.920 1.970 446,383 +0.01(+0.51%)
Oct 10, 2024 2.070 2.110 1.950 1.960 404,853 -0.12(-5.77%)
Oct 09, 2024 2.080 2.150 2.045 2.080 325,306 -0.01(-0.48%)
Oct 08, 2024 1.990 2.115 1.950 2.090 510,035 +0.10(+5.03%)
Oct 07, 2024 1.950 2.070 1.870 1.990 507,936 +0.02(+1.02%)
Oct 04, 2024 2.140 2.180 1.935 1.970 763,240 -0.10(-4.83%)
Oct 03, 2024 1.880 2.140 1.880 2.070 1,283,719 +0.21(+11.29%)
Oct 02, 2024 1.820 1.890 1.790 1.860 360,478 +0.03(+1.64%)
Oct 01, 2024 1.840 2.030 1.805 1.830 962,089 -0.02(-1.08%)
Sep 30, 2024 1.700 1.965 1.675 1.850 1,029,298 +0.14(+8.19%)
Sep 27, 2024 1.540 1.720 1.510 1.710 846,440 +0.21(+14.00%)
Sep 26, 2024 1.520 1.580 1.460 1.500 1,037,292 +0.00(+0.00%)
Sep 25, 2024 1.550 1.650 1.470 1.500 1,446,242 -0.05(-3.23%)
Sep 24, 2024 1.560 1.600 1.500 1.550 660,691 +0.00(+0.00%)
Sep 23, 2024 1.660 1.660 1.520 1.550 660,976 -0.08(-4.91%)
Sep 20, 2024 1.780 1.785 1.630 1.630 2,015,699 -0.19(-10.44%)
Sep 19, 2024 1.640 1.840 1.640 1.820 431,538 +0.19(+11.66%)
Sep 18, 2024 1.710 1.730 1.610 1.630 466,779 -0.06(-3.55%)
Sep 17, 2024 1.700 1.751 1.590 1.690 573,313 +0.02(+1.20%)
Sep 16, 2024 1.670 1.715 1.600 1.670 289,387 +0.00(+0.00%)
Sep 13, 2024 1.720 1.780 1.650 1.670 384,794 -0.04(-2.34%)
Sep 12, 2024 1.800 1.835 1.690 1.710 341,215 -0.09(-5.00%)
Sep 11, 2024 1.770 1.940 1.736 1.800 656,763 +0.01(+0.28%)
Sep 10, 2024 1.520 1.900 1.495 1.795 2,045,821 +0.27(+18.09%)
Sep 09, 2024 1.470 1.580 1.450 1.520 337,548 +0.05(+3.40%)
Sep 06, 2024 1.450 1.505 1.440 1.470 232,810 +0.01(+0.68%)
Sep 05, 2024 1.380 1.520 1.370 1.460 204,977 +0.08(+5.80%)
Sep 04, 2024 1.490 1.500 1.380 1.380 243,700 -0.12(-8.00%)
Sep 03, 2024 1.520 1.580 1.450 1.500 584,935 -0.06(-3.85%)
Aug 30, 2024 1.620 1.635 1.520 1.560 334,328 -0.06(-3.70%)
Aug 29, 2024 1.560 1.650 1.480 1.620 440,577 +0.10(+6.58%)
Aug 28, 2024 1.560 1.590 1.480 1.520 459,992 -0.05(-3.18%)
Aug 27, 2024 1.570 1.630 1.510 1.570 335,886 -0.05(-3.09%)
Aug 26, 2024 1.720 1.750 1.590 1.620 749,865 -0.07(-4.14%)
Aug 23, 2024 1.500 1.720 1.500 1.690 604,652 +0.19(+12.67%)
Aug 22, 2024 1.560 1.565 1.490 1.500 199,938 -0.06(-3.85%)
Aug 21, 2024 1.500 1.560 1.460 1.560 230,056 +0.06(+4.00%)
Aug 20, 2024 1.580 1.580 1.500 1.500 306,927 -0.10(-6.25%)
Aug 19, 2024 1.420 1.600 1.420 1.600 584,115 +0.18(+12.68%)
Aug 16, 2024 1.430 1.470 1.390 1.420 243,191 +0.00(+0.00%)
Aug 15, 2024 1.350 1.455 1.310 1.420 650,093 +0.12(+9.23%)
Aug 14, 2024 1.330 1.340 1.230 1.300 354,716 -0.03(-2.26%)
Aug 13, 2024 1.280 1.330 1.250 1.330 540,690 +0.04(+3.10%)
Aug 12, 2024 1.320 1.325 1.280 1.290 499,702 -0.04(-3.01%)
Aug 09, 2024 1.470 1.500 1.300 1.330 621,601 -0.12(-8.28%)
Aug 08, 2024 1.510 1.630 1.440 1.450 349,979 +0.02(+1.40%)
Aug 07, 2024 1.630 1.650 1.410 1.430 755,116 -0.20(-12.27%)
Aug 06, 2024 1.460 1.720 1.450 1.630 938,213 +0.21(+14.79%)
Aug 05, 2024 1.370 1.540 1.300 1.420 939,024 -0.06(-4.05%)
Aug 02, 2024 1.590 1.674 1.410 1.480 807,755 -0.24(-13.95%)
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.