Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Iheartmedia Inc (NQ: IHRT )

1.385 +0.045 (+3.36%)

Streaming Delayed Price Updated: 10:49 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.320	1.370	1.270	1.340	645,256	+0.04(+3.08%)
Jul 18, 2024	1.310	1.420	1.280	1.300	847,571	+0.00(+0.00%)
Jul 17, 2024	1.350	1.410	1.270	1.300	750,370	-0.10(-7.14%)
Jul 16, 2024	1.340	1.470	1.275	1.400	1,477,931	+0.04(+2.94%)
Jul 15, 2024	1.260	1.360	1.230	1.360	719,498	+0.12(+10.12%)
Jul 12, 2024	1.240	1.390	1.225	1.235	932,715	-0.00(-0.40%)
Jul 11, 2024	1.110	1.240	1.075	1.240	1,112,331	+0.16(+14.81%)
Jul 10, 2024	1.090	1.110	1.060	1.080	481,261	+0.00(+0.00%)
Jul 09, 2024	1.090	1.090	1.035	1.080	522,240	-0.02(-1.82%)
Jul 08, 2024	1.080	1.135	1.060	1.100	434,462	+0.03(+2.80%)
Jul 05, 2024	1.120	1.160	1.060	1.070	895,782	-0.08(-6.96%)
Jul 03, 2024	1.180	1.185	1.140	1.150	297,163	-0.04(-3.36%)
Jul 02, 2024	1.100	1.240	1.050	1.190	892,450	+0.10(+9.17%)
Jul 01, 2024	1.090	1.140	1.030	1.090	1,091,643	+0.00(+0.00%)
Jun 28, 2024	1.030	1.140	1.030	1.090	1,684,836	+0.07(+6.86%)
Jun 27, 2024	1.050	1.080	1.010	1.020	712,087	+0.00(+0.00%)
Jun 26, 2024	1.010	1.050	1.000	1.020	738,780	-0.01(-0.97%)
Jun 25, 2024	1.060	1.060	0.9920	1.030	784,986	-0.03(-2.83%)
Jun 24, 2024	1.000	1.090	1.000	1.060	1,113,553	+0.06(+6.00%)
Jun 21, 2024	1.020	1.080	0.9901	1.000	3,596,373	-0.01(-0.99%)
Jun 20, 2024	1.100	1.129	0.9999	1.010	1,578,501	-0.07(-6.48%)
Jun 18, 2024	1.140	1.170	1.060	1.080	1,580,766	-0.05(-4.42%)
Jun 17, 2024	1.210	1.220	1.090	1.130	1,196,365	-0.08(-6.61%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Iheartmedia Inc (NQ: IHRT )

Historical Prices