home / stock / amcx / amcx quote
Last: | $16.50 |
---|---|
Change Percent: | 0.37% |
Open: | $16.08 |
Close: | $16.50 |
High: | $16.82 |
Low: | $15.98 |
Volume: | 1,010,665 |
Last Trade Date Time: | 05/21/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$16.5 | $16.08 | $16.5 | $16.82 | $15.98 | 1,010,665 | 05-21-2024 |
$16.14 | $15.66 | $16.14 | $16.33 | $15.45 | 1,101,863 | 05-20-2024 |
$15.61 | $15.89 | $15.61 | $15.95 | $14.98 | 993,755 | 05-17-2024 |
$15.96 | $15.09 | $15.96 | $16.1 | $14.83 | 854,690 | 05-16-2024 |
$15.15 | $16 | $15.15 | $16 | $14.37 | 1,490,320 | 05-15-2024 |
$15.83 | $15.62 | $15.83 | $16.29 | $15.15 | 1,262,694 | 05-14-2024 |
$15.23 | $13.57 | $15.23 | $15.615 | $13.455 | 1,595,992 | 05-13-2024 |
$13.24 | $11.66 | $13.24 | $13.27 | $11.66 | 1,187,211 | 05-10-2024 |
$13.73 | $13.29 | $13.73 | $13.74 | $13.19 | 956,824 | 05-09-2024 |
$13.28 | $12.51 | $13.28 | $13.29 | $12.41 | 716,984 | 05-08-2024 |
$12.76 | $12.5 | $12.76 | $12.805 | $12.44 | 535,697 | 05-07-2024 |
$12.52 | $12 | $12.52 | $12.55 | $11.96 | 460,530 | 05-06-2024 |
$11.85 | $11.8 | $11.85 | $11.92 | $11.74 | 384,328 | 05-03-2024 |
$11.54 | $11.21 | $11.54 | $11.67 | $11.03 | 366,945 | 05-02-2024 |
$11.05 | $10.67 | $11.05 | $11.32 | $10.58 | 388,980 | 05-01-2024 |
$10.62 | $10.73 | $10.62 | $10.9 | $10.5 | 455,880 | 04-30-2024 |
$10.93 | $10.94 | $10.93 | $11.37 | $10.85 | 375,099 | 04-29-2024 |
$10.83 | $11.4 | $10.83 | $11.46 | $10.73 | 322,467 | 04-26-2024 |
$11.33 | $11.41 | $11.33 | $11.42 | $11.22 | 552,491 | 04-25-2024 |
$11.5 | $11.47 | $11.5 | $11.66 | $11.33 | 316,798 | 04-24-2024 |
News, Short Squeeze, Breakout and More Instantly...
Shares of Akoustis Technologies, Inc. (NASDAQ:AKTS) fell sharply in today's session following weak quarterly results. Akoustis Technologies po...
U.S. stocks were higher, with the Dow Jones gaining more than 90 points on Monday. Shares of GameStop Corp. (NYSE:GME) rose sharply during Monday...
AMC Networks Inc. (NASDAQ:AMCX) reported a fiscal first-quarter 2024 revenue decline of 16.9% year over year to $596.46 million, missing ...