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

Iheartmedia Inc (NQ: IHRT )

1.125 -0.025 (-2.17%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
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%)
Apr 01, 2024 2.100 2.130 2.030 2.120 599,373 +0.03(+1.44%)
Mar 28, 2024 2.130 2.160 2.075 2.090 562,057 -0.05(-2.34%)
Mar 27, 2024 1.940 2.160 1.940 2.140 905,610 +0.21(+10.88%)
Mar 26, 2024 1.880 1.960 1.870 1.930 500,517 +0.06(+3.21%)
Mar 25, 2024 1.910 1.953 1.870 1.870 774,508 -0.04(-2.09%)
Mar 22, 2024 2.020 2.100 1.900 1.910 888,519 -0.10(-4.98%)
Mar 21, 2024 2.050 2.150 1.985 2.010 952,782 +0.00(+0.00%)
Mar 20, 2024 1.890 2.070 1.845 2.010 676,884 +0.12(+6.35%)
Mar 19, 2024 1.890 1.920 1.840 1.890 698,911 +0.01(+0.53%)
Mar 18, 2024 2.050 2.050 1.850 1.880 1,268,258 -0.19(-9.18%)
Mar 15, 2024 2.100 2.200 2.045 2.070 1,396,991 -0.05(-2.36%)
Mar 14, 2024 2.130 2.230 2.120 2.120 636,816 -0.04(-1.85%)
Mar 13, 2024 2.190 2.280 2.105 2.160 729,204 -0.05(-2.26%)
Mar 12, 2024 2.210 2.220 2.130 2.210 553,923 +0.02(+0.91%)
Mar 11, 2024 2.270 2.380 2.180 2.190 766,763 -0.11(-4.78%)
Mar 08, 2024 2.210 2.325 2.162 2.300 863,020 +0.14(+6.48%)
Mar 07, 2024 2.020 2.190 2.010 2.160 735,105 +0.15(+7.46%)
Mar 06, 2024 1.950 2.050 1.870 2.010 835,531 +0.08(+4.15%)
Mar 05, 2024 2.140 2.140 1.920 1.930 1,478,647 -0.21(-9.81%)
Mar 04, 2024 2.370 2.370 2.045 2.140 1,617,803 -0.12(-5.31%)
Mar 01, 2024 2.760 2.800 2.200 2.260 2,240,187 -0.51(-18.41%)
Feb 29, 2024 2.400 3.040 2.360 2.770 4,138,846 +0.50(+22.03%)
Feb 28, 2024 2.310 2.340 2.105 2.270 1,329,456 -0.04(-1.73%)
Feb 27, 2024 2.380 2.405 2.285 2.310 770,595 -0.03(-1.28%)
Feb 26, 2024 2.260 2.360 2.240 2.340 571,596 +0.02(+0.86%)
Feb 23, 2024 2.370 2.380 2.200 2.320 593,939 -0.06(-2.32%)
Feb 22, 2024 2.380 2.410 2.285 2.375 676,427 +0.03(+1.28%)
Feb 21, 2024 2.550 2.565 2.320 2.345 528,357 -0.24(-9.46%)
Feb 20, 2024 2.630 2.640 2.550 2.590 444,999 -0.06(-2.26%)
Feb 16, 2024 2.660 2.740 2.560 2.650 670,394 -0.03(-1.12%)
Feb 15, 2024 2.590 2.695 2.465 2.680 773,006 +0.16(+6.35%)
Feb 14, 2024 2.740 2.740 2.490 2.520 821,842 -0.13(-4.91%)
Feb 13, 2024 2.590 2.765 2.560 2.650 980,395 -0.18(-6.36%)
Feb 12, 2024 2.790 2.960 2.750 2.830 766,809 +0.04(+1.43%)
Feb 09, 2024 2.450 2.800 2.430 2.790 1,272,195 +0.33(+13.41%)
Feb 08, 2024 2.380 2.470 2.310 2.460 665,956 +0.05(+2.07%)
Feb 07, 2024 2.650 2.650 2.310 2.410 1,145,881 -0.24(-9.06%)
Feb 06, 2024 2.670 2.764 2.630 2.650 419,970 -0.05(-1.85%)
Feb 05, 2024 2.800 2.815 2.695 2.700 490,839 -0.21(-7.22%)
Feb 02, 2024 2.830 2.950 2.725 2.910 753,187 +0.06(+2.11%)
Feb 01, 2024 2.760 2.940 2.720 2.850 655,576 +0.14(+5.17%)
Jan 31, 2024 2.840 2.970 2.710 2.710 724,857 -0.17(-5.90%)
Jan 30, 2024 2.810 2.920 2.740 2.880 562,664 +0.05(+1.77%)
Jan 29, 2024 2.810 2.900 2.610 2.830 723,982 -0.02(-0.70%)
Jan 26, 2024 2.710 2.910 2.635 2.850 1,308,469 +0.20(+7.55%)
Jan 25, 2024 2.610 2.780 2.595 2.650 995,241 +0.13(+5.16%)
Jan 24, 2024 2.560 2.650 2.475 2.520 432,951 +0.02(+0.80%)
Jan 23, 2024 2.350 2.540 2.350 2.500 775,199 +0.18(+7.76%)
Jan 22, 2024 2.260 2.340 2.230 2.320 722,230 +0.07(+3.11%)
Jan 19, 2024 2.310 2.310 2.170 2.250 1,261,273 -0.05(-2.17%)
Jan 18, 2024 2.350 2.350 2.240 2.300 705,843 -0.03(-1.29%)
Jan 17, 2024 2.250 2.355 2.180 2.330 874,971 +0.04(+1.75%)
Jan 16, 2024 2.240 2.320 2.145 2.290 990,066 +0.01(+0.44%)
Jan 12, 2024 2.100 2.370 2.100 2.280 1,268,389 +0.14(+6.54%)
Jan 11, 2024 2.150 2.180 2.040 2.140 1,240,554 -0.02(-0.93%)
Jan 10, 2024 1.950 2.170 1.900 2.160 1,416,557 +0.19(+9.64%)
Jan 09, 2024 2.210 2.210 1.900 1.970 1,728,613 -0.28(-12.44%)
Jan 08, 2024 2.410 2.460 2.240 2.250 1,124,172 -0.19(-7.79%)
Jan 05, 2024 2.360 2.475 2.320 2.440 1,433,839 +0.04(+1.67%)
Jan 04, 2024 2.420 2.425 2.320 2.400 637,923 -0.01(-0.41%)
Jan 03, 2024 2.420 2.475 2.350 2.410 816,252 -0.04(-1.63%)
Jan 02, 2024 2.660 2.700 2.440 2.450 1,331,843 -0.22(-8.24%)
Dec 29, 2023 2.560 2.695 2.530 2.670 1,222,887 +0.13(+5.12%)
Dec 28, 2023 2.450 2.560 2.450 2.540 806,348 +0.09(+3.67%)
Dec 27, 2023 2.500 2.500 2.390 2.450 734,216 -0.02(-0.81%)
Dec 26, 2023 2.330 2.535 2.260 2.470 787,031 +0.14(+6.01%)
Dec 22, 2023 2.350 2.420 2.270 2.330 547,088 -0.01(-0.43%)
Dec 21, 2023 2.350 2.380 2.310 2.340 526,756 +0.02(+0.86%)
Dec 20, 2023 2.450 2.520 2.310 2.320 1,163,951 -0.14(-5.69%)
Dec 19, 2023 2.390 2.490 2.360 2.460 1,372,561 +0.11(+4.68%)
Dec 18, 2023 2.500 2.530 2.330 2.350 1,454,171 -0.17(-6.75%)
Dec 15, 2023 2.600 2.640 2.360 2.520 2,050,160 -0.08(-3.08%)
Dec 14, 2023 2.560 2.750 2.470 2.600 2,619,637 +0.15(+6.12%)
Dec 13, 2023 2.410 2.518 2.270 2.450 1,606,550 +0.07(+2.94%)
Dec 12, 2023 2.610 2.610 2.345 2.380 1,045,853 -0.24(-9.16%)
Dec 11, 2023 2.670 2.690 2.560 2.620 904,773 -0.03(-1.13%)
Dec 08, 2023 2.750 2.800 2.460 2.650 1,084,373 -0.15(-5.36%)
Dec 07, 2023 2.800 2.810 2.705 2.800 536,401 -0.02(-0.71%)
Dec 06, 2023 2.850 2.940 2.745 2.820 779,769 +0.07(+2.55%)
Dec 05, 2023 3.030 3.030 2.730 2.750 621,219 -0.27(-8.94%)
Dec 04, 2023 3.000 3.120 2.995 3.020 945,745 +0.02(+0.67%)
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.