iHeartMedia Inc (IHRT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 8.92857142857 | 1.12 | 1.24 | 1.035 | 583424 | 1.08194734 | CS |
| 4 | -0.04 | -3.1746031746 | 1.26 | 1.31 | 0.9901 | 1055206 | 1.07592324 | CS |
| 12 | -0.72 | -37.1134020619 | 1.94 | 2.4282 | 0.8128 | 1327595 | 1.22612449 | CS |
| 26 | -0.93 | -43.2558139535 | 2.15 | 3.04 | 0.8128 | 1074846 | 1.71169529 | CS |
| 52 | -2.98 | -70.9523809524 | 4.2 | 4.74 | 0.8128 | 1003355 | 2.34165931 | CS |
| 156 | -24.7 | -95.2932098765 | 25.92 | 27.62 | 0.8128 | 953094 | 8.95980126 | CS |
| 260 | -15.52 | -92.7120669056 | 16.74 | 28.24 | 0.8128 | 883299 | 10.64793961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 1.24 | 0.15 | 13.76 | 1.11 | 1.24 | 1.1 | 1108292 |
| 1720650900 | 1.09 | 0.01 | 0.93 | 1.09 | 1.11 | 1.06 | 481261 |
| 1720564500 | 1.08 | -0.02 | -1.82 | 1.09 | 1.09 | 1.035 | 522240 |
| 1720478100 | 1.1 | 0.03 | 2.80 | 1.08 | 1.135 | 1.06 | 434461 |
| 1720218900 | 1.07 | -0.08 | -6.96 | 1.12 | 1.16 | 1.06 | 895733 |
| 1720040640 | 1.15 | -0.04 | -3.36 | 1.18 | 1.185 | 1.1399999 | 297163 |
| 1719959700 | 1.19 | 0.1 | 9.17 | 1.1 | 1.24 | 1.05 | 892435 |
| 1719873300 | 1.09 | 0 | 0.00 | 1.09 | 1.1399999 | 1.03 | 1091519 |
| 1719614100 | 1.09 | 0.07 | 6.86 | 1.03 | 1.1399999 | 1.03 | 1684798 |
| 1719527700 | 1.02 | 0 | 0.00 | 1.05 | 1.08 | 1.01 | 712087 |
| 1719441300 | 1.02 | -0.01 | -0.97 | 1.01 | 1.05 | 1 | 738776 |
| 1719354900 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 0.992 | 784986 |
| 1719268500 | 1.06 | 0.06 | 6.00 | 1 | 1.09 | 1 | 1113502 |
| 1719009300 | 1 | -0.01 | -0.99 | 1.02 | 1.08 | 0.9901 | 3578143 |
| 1718922900 | 1.01 | -0.07 | -6.48 | 1.1 | 1.1295 | 0.9999 | 1577991 |
| 1718750100 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.17 | 1.06 | 1580765 |
| 1718663700 | 1.1299999 | -0.08 | -6.61 | 1.21 | 1.22 | 1.09 | 1196365 |
| 1718404500 | 1.21 | -0.01 | -0.82 | 1.19 | 1.25 | 1.18 | 784744 |
| 1718318100 | 1.22 | -0.04 | -3.17 | 1.26 | 1.31 | 1.17 | 1256336 |
| 1718231700 | 1.26 | -0.02 | -1.56 | 1.31 | 1.31 | 1.19 | 2347213 |
| 1718145300 | 1.28 | 0.12 | 10.34 | 1.17 | 1.31 | 1.1399999 | 1538897 |
| 1718058900 | 1.16 | -0.09 | -7.20 | 1.26 | 1.27 | 1.11 | 2112026 |
| 1717799700 | 1.25 | 0.15 | 13.64 | 1.09 | 1.28 | 1.05 | 2383423 |
| 1717713300 | 1.1 | 0.07 | 6.80 | 1.02 | 1.11 | 1.01 | 1609598 |
| 1717626900 | 1.03 | 0.06 | 6.16 | 0.98 | 1.05 | 0.95 | 1805012 |
| 1717540500 | 0.9702 | -0.0218 | -2.20 | 0.9866 | 0.9975 | 0.9304 | 539700 |
| 1717454100 | 0.992 | 0.0664 | 7.17 | 0.9413 | 1.02 | 0.9302 | 986029 |
| 1717194900 | 0.9256 | -0.009 | -0.96 | 0.9624 | 1.06 | 0.9 | 3478431 |
| 1717108500 | 0.9346 | -0.0211 | -2.21 | 0.94 | 1.01 | 0.92 | 892190 |
| 1717022100 | 0.9557 | 0.0969 | 11.28 | 0.85 | 0.9682 | 0.848 | 2353873 |
| 1716935700 | 0.8588 | -0.0112 | -1.29 | 0.85 | 0.9488 | 0.8128 | 2029794 |
| 1716590100 | 0.87 | -0.036 | -3.97 | 0.906 | 0.9379 | 0.8149999 | 3159805 |
| 1716503700 | 0.906 | -0.0913 | -9.15 | 1.02 | 1.02 | 0.8928 | 3031423 |
| 1716417300 | 0.9973 | -0.0727 | -6.79 | 1.09 | 1.09 | 0.9812 | 1678975 |
| 1716330900 | 1.07 | -0.08 | -6.96 | 1.12 | 1.16 | 1.07 | 901338 |
| 1716244500 | 1.15 | -0.06 | -4.96 | 1.23 | 1.23 | 1.1 | 1898941 |
| 1715985300 | 1.21 | -0.08 | -6.20 | 1.28 | 1.34 | 1.2 | 973871 |
| 1715898900 | 1.29 | 0.05 | 4.03 | 1.23 | 1.29 | 1.2 | 1344004 |
| 1715812500 | 1.24 | -0.02 | -1.59 | 1.26 | 1.2854 | 1.1299999 | 1985626 |
| 1715726100 | 1.26 | 0.02 | 1.61 | 1.29 | 1.37 | 1.15 | 1993635 |
| 1715639700 | 1.24 | -0.06 | -4.62 | 1.36 | 1.36 | 1.1739 | 2257330 |
| 1715380500 | 1.3 | -0.08 | -5.80 | 1.46 | 1.46 | 1.29 | 1508661 |
| 1715294100 | 1.3799999 | -0.78 | -36.11 | 1.82 | 1.82 | 1.36 | 4217197 |
| 1715207700 | 2.16 | -0.11 | -4.85 | 2.24 | 2.24 | 2.125 | 668263 |
| 1715121300 | 2.27 | -0.09 | -3.81 | 2.35 | 2.4282 | 2.2599999 | 402532 |
| 1715034900 | 2.36 | 0.11 | 4.89 | 2.27 | 2.38 | 2.2599999 | 643006 |
| 1714775700 | 2.25 | 0.02 | 0.90 | 2.25 | 2.34 | 2.24 | 289385 |
| 1714689300 | 2.23 | 0.08 | 3.72 | 2.19 | 2.24 | 2.1101 | 854951 |
| 1714602900 | 2.15 | 0.05 | 2.38 | 2.08 | 2.22 | 2.08 | 621011 |
| 1714516500 | 2.1 | -0.07 | -3.23 | 2.14 | 2.14 | 2.07 | 723243 |
| 1714430100 | 2.17 | 0.03 | 1.40 | 2.16 | 2.2245 | 2.15 | 424380 |
| 1714170900 | 2.14 | 0.04 | 1.90 | 2.1 | 2.18 | 2.055 | 606886 |
| 1714084500 | 2.1 | -0.01 | -0.47 | 2.05 | 2.14 | 2.045 | 596206 |
| 1713998100 | 2.11 | -0.01 | -0.47 | 2.12 | 2.19 | 2.08 | 542078 |
| 1713911700 | 2.12 | 0.18 | 9.00 | 1.96 | 2.145 | 1.94 | 476977 |
| 1713825300 | 1.945 | 0.05 | 2.37 | 1.9 | 1.95 | 1.86 | 498274 |
| 1713566100 | 1.9 | -0.03 | -1.55 | 1.91 | 1.94 | 1.835 | 948318 |
| 1713479700 | 1.93 | -0.02 | -1.03 | 1.94 | 1.96 | 1.87 | 756331 |
| 1713393300 | 1.95 | -0.08 | -3.94 | 2.05 | 2.17 | 1.94 | 552038 |
| 1713306900 | 2.0299999 | -0.08 | -3.79 | 2.11 | 2.11 | 2 | 473762 |
| 1713220500 | 2.11 | -0.07 | -3.21 | 2.16 | 2.18 | 2.08 | 404658 |
| 1712961300 | 2.18 | -0.08 | -3.54 | 2.25 | 2.2599999 | 2.17 | 501167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
