Skip to main content

Iheartmedia Inc (NQ: IHRT )

2.345 -0.245 (-9.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.