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

Iheartmedia Inc (NQ: IHRT )

1.070 -0.080 (-6.96%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 21, 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 (%)
Aug 31, 2022 9.000 9.110 8.840 8.850 769,705 -0.01(-0.11%)
Aug 30, 2022 8.960 9.190 8.780 8.860 561,335 +0.00(+0.00%)
Aug 29, 2022 8.920 8.950 8.680 8.860 588,064 -0.08(-0.89%)
Aug 26, 2022 9.380 9.550 8.920 8.940 548,394 -0.45(-4.79%)
Aug 25, 2022 8.980 9.430 8.980 9.390 957,957 +0.50(+5.62%)
Aug 24, 2022 8.810 9.260 8.780 8.890 1,644,305 +0.02(+0.23%)
Aug 23, 2022 9.120 9.240 8.785 8.870 788,453 -0.20(-2.21%)
Aug 22, 2022 9.470 9.470 9.000 9.070 1,116,021 -0.49(-5.13%)
Aug 19, 2022 9.800 9.863 9.500 9.560 598,102 -0.38(-3.82%)
Aug 18, 2022 9.880 9.985 9.750 9.940 350,006 +0.06(+0.61%)
Aug 17, 2022 10.11 10.16 9.760 9.880 514,551 -0.47(-4.54%)
Aug 16, 2022 10.08 10.43 9.980 10.35 585,714 +0.19(+1.87%)
Aug 15, 2022 10.07 10.21 9.810 10.16 544,536 -0.07(-0.68%)
Aug 12, 2022 10.05 10.32 9.740 10.23 773,744 +0.35(+3.54%)
Aug 11, 2022 9.840 10.18 9.760 9.880 835,630 +0.56(+6.01%)
Aug 10, 2022 8.420 9.340 8.420 9.320 848,316 +0.60(+6.88%)
Aug 09, 2022 9.020 9.155 8.550 8.720 539,441 -0.41(-4.49%)
Aug 08, 2022 8.910 9.350 8.840 9.130 719,790 +0.33(+3.75%)
Aug 05, 2022 8.900 9.420 8.470 8.800 1,027,696 +0.21(+2.44%)
Aug 04, 2022 8.940 9.080 8.575 8.590 1,034,799 -0.46(-5.08%)
Aug 03, 2022 8.620 9.390 8.600 9.050 1,084,512 +0.56(+6.60%)
Aug 02, 2022 7.740 8.620 7.690 8.490 925,731 +0.66(+8.43%)
Aug 01, 2022 7.430 7.870 7.330 7.830 650,688 +0.35(+4.68%)
Jul 29, 2022 7.790 7.800 7.430 7.480 517,929 -0.28(-3.61%)
Jul 28, 2022 7.790 7.990 7.570 7.760 366,336 -0.07(-0.89%)
Jul 27, 2022 7.650 7.889 7.620 7.830 577,479 +0.25(+3.30%)
Jul 26, 2022 7.820 7.820 7.550 7.580 385,063 -0.37(-4.65%)
Jul 25, 2022 7.810 8.080 7.690 7.950 665,613 +0.20(+2.58%)
Jul 22, 2022 7.920 8.050 7.670 7.750 398,563 -0.17(-2.15%)
Jul 21, 2022 7.800 7.960 7.700 7.920 545,725 +0.03(+0.38%)
Jul 20, 2022 7.450 7.905 7.350 7.890 838,432 +0.42(+5.62%)
Jul 19, 2022 7.170 7.480 7.110 7.470 644,678 +0.52(+7.48%)
Jul 18, 2022 7.060 7.150 6.910 6.950 659,135 +0.06(+0.87%)
Jul 15, 2022 6.700 6.890 6.485 6.890 803,026 +0.46(+7.15%)
Jul 14, 2022 6.740 6.950 6.425 6.430 671,040 -0.44(-6.40%)
Jul 13, 2022 6.760 6.955 6.620 6.870 682,262 -0.11(-1.58%)
Jul 12, 2022 6.780 7.180 6.740 6.980 787,758 +0.18(+2.57%)
Jul 11, 2022 7.160 7.240 6.795 6.805 1,005,026 -0.40(-5.49%)
Jul 08, 2022 6.780 7.230 6.620 7.200 2,063,170 -0.16(-2.17%)
Jul 07, 2022 7.340 7.380 7.025 7.360 1,007,300 +0.14(+1.94%)
Jul 06, 2022 7.730 7.910 7.120 7.220 1,001,301 -0.52(-6.72%)
Jul 05, 2022 7.830 7.875 7.460 7.740 931,931 -0.33(-4.09%)
Jul 01, 2022 7.830 8.130 7.750 8.070 559,131 +0.18(+2.28%)
Jun 30, 2022 7.960 8.090 7.720 7.890 629,681 -0.28(-3.43%)
Jun 29, 2022 8.250 8.250 7.800 8.170 892,049 -0.11(-1.33%)
Jun 28, 2022 8.490 8.770 8.240 8.280 921,116 -0.24(-2.82%)
Jun 27, 2022 8.380 8.570 8.220 8.520 1,204,347 +0.30(+3.65%)
Jun 24, 2022 8.440 8.790 8.200 8.220 3,503,639 -0.17(-2.03%)
Jun 23, 2022 8.030 8.420 7.830 8.390 1,057,710 +0.40(+5.01%)
Jun 22, 2022 8.160 8.510 7.990 7.990 901,475 -0.35(-4.20%)
Jun 21, 2022 8.590 8.740 8.290 8.340 864,147 -0.14(-1.65%)
Jun 17, 2022 8.180 8.510 8.130 8.480 1,305,779 +0.37(+4.56%)
Jun 16, 2022 8.530 8.560 8.100 8.110 1,117,905 -0.72(-8.15%)
Jun 15, 2022 8.630 8.950 8.560 8.830 881,571 +0.31(+3.64%)
Jun 14, 2022 8.670 8.670 8.175 8.520 834,643 +0.03(+0.35%)
Jun 13, 2022 9.480 9.480 8.480 8.490 1,611,762 -1.29(-13.19%)
Jun 10, 2022 10.20 10.43 9.540 9.780 1,532,232 -1.19(-10.85%)
Jun 09, 2022 10.92 11.01 10.69 10.97 1,369,434 -0.13(-1.17%)
Jun 08, 2022 11.17 11.38 10.99 11.10 663,064 -0.10(-0.89%)
Jun 07, 2022 11.18 11.35 11.05 11.20 586,186 -0.16(-1.41%)
Jun 06, 2022 11.75 11.84 11.28 11.36 570,047 -0.17(-1.47%)
Jun 03, 2022 11.74 11.86 11.41 11.53 467,093 -0.41(-3.43%)
Jun 02, 2022 11.88 12.12 11.63 11.94 894,439 +0.03(+0.25%)
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.