Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airnet Technology Inc ADR (NQ: ANTE )

1.160 -0.040 (-3.33%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 (%)
Nov 30, 2021 8.720 9.160 8.460 8.560 10,061 -0.30(-3.39%)
Nov 29, 2021 8.800 9.120 8.600 8.860 12,552 +0.06(+0.68%)
Nov 26, 2021 8.440 8.920 8.200 8.800 10,978 +0.20(+2.33%)
Nov 24, 2021 8.480 9.200 8.480 8.600 14,374 -0.04(-0.46%)
Nov 23, 2021 8.360 8.640 8.200 8.640 6,604 +0.28(+3.34%)
Nov 22, 2021 8.280 8.360 8.008 8.360 15,896 +0.20(+2.45%)
Nov 19, 2021 8.000 8.680 7.960 8.160 7,223 +0.16(+2.00%)
Nov 18, 2021 8.200 8.080 8.000 8.000 12,625 -0.36(-4.31%)
Nov 17, 2021 8.200 8.914 8.000 8.360 14,194 +0.24(+2.96%)
Nov 16, 2021 8.640 8.640 8.120 8.120 15,581 -0.60(-6.88%)
Nov 15, 2021 9.160 9.280 8.400 8.720 21,114 -0.55(-5.95%)
Nov 12, 2021 9.200 9.500 9.160 9.272 11,723 +0.07(+0.78%)
Nov 11, 2021 9.240 9.337 9.040 9.200 7,417 +0.00(+0.00%)
Nov 10, 2021 9.000 9.200 113,906 +0.16(+1.77%)
Nov 09, 2021 8.920 9.416 8.800 9.040 44,949 +0.12(+1.35%)
Nov 08, 2021 9.120 9.400 8.880 8.920 32,125 -0.24(-2.62%)
Nov 05, 2021 8.800 9.200 8.800 9.160 4,026 +0.12(+1.33%)
Nov 04, 2021 8.920 9.200 8.800 9.040 2,027 +0.06(+0.67%)
Nov 03, 2021 8.840 9.000 8.800 8.980 3,865 +0.14(+1.58%)
Nov 02, 2021 8.880 8.960 8.720 8.840 11,457 -0.08(-0.90%)
Nov 01, 2021 9.000 9.240 8.800 8.920 5,678 -0.20(-2.19%)
Oct 29, 2021 9.360 9.400 8.880 9.120 4,973 -0.24(-2.56%)
Oct 28, 2021 9.360 9.600 8.760 9.360 8,003 -0.12(-1.27%)
Oct 27, 2021 9.480 9.760 9.280 9.480 2,175 -0.11(-1.10%)
Oct 26, 2021 9.760 9.585 10,889 +0.11(+1.11%)
Oct 25, 2021 9.440 9.962 9.440 9.480 9,351 -0.12(-1.25%)
Oct 22, 2021 9.840 9.933 9.360 9.600 8,715 -0.24(-2.44%)
Oct 21, 2021 9.840 10.14 9.840 9.840 5,147 -0.29(-2.86%)
Oct 20, 2021 9.760 10.64 9.480 10.13 39,035 +0.40(+4.13%)
Oct 19, 2021 9.720 10.31 9.360 9.728 5,087 -0.15(-1.54%)
Oct 18, 2021 9.800 10.15 9.800 9.880 2,533 -0.04(-0.40%)
Oct 15, 2021 9.960 10.44 9.440 9.920 18,046 -0.16(-1.59%)
Oct 14, 2021 10.37 10.37 9.880 10.08 1,527 -0.32(-3.08%)
Oct 13, 2021 9.920 10.40 9.800 10.40 1,465 +0.40(+4.00%)
Oct 12, 2021 10.28 10.30 10.00 10.00 1,364 -0.20(-1.96%)
Oct 11, 2021 10.16 10.36 10.00 10.20 3,399 -0.03(-0.25%)
Oct 08, 2021 10.16 10.72 10.08 10.23 4,300 -0.13(-1.30%)
Oct 07, 2021 9.880 10.60 9.834 10.36 4,243 +0.52(+5.28%)
Oct 06, 2021 10.28 10.60 9.440 9.840 4,363 -0.68(-6.46%)
Oct 05, 2021 10.36 10.60 10.04 10.52 1,994 +0.44(+4.37%)
Oct 04, 2021 10.12 10.40 10.00 10.08 2,316 -0.16(-1.56%)
Oct 01, 2021 10.32 10.56 10.16 10.24 3,105 -0.20(-1.92%)
Sep 30, 2021 10.40 10.68 10.20 10.44 10,490 +0.44(+4.40%)
Sep 29, 2021 10.44 10.44 9.800 10.00 2,674 +0.20(+2.04%)
Sep 28, 2021 9.880 10.48 9.800 9.800 2,997 -0.20(-2.00%)
Sep 27, 2021 10.00 10.40 9.720 10.00 3,276 -0.12(-1.19%)
Sep 24, 2021 10.12 10.32 9.840 10.12 1,997 -0.20(-1.94%)
Sep 23, 2021 10.24 10.56 10.24 10.32 1,405 +0.00(+0.00%)
Sep 22, 2021 10.32 10.72 10.32 10.32 3,194 +0.20(+1.97%)
Sep 21, 2021 9.640 10.80 9.576 10.12 4,348 +0.44(+4.55%)
Sep 20, 2021 9.760 9.880 9.320 9.680 6,088 -0.08(-0.82%)
Sep 17, 2021 9.600 10.00 9.600 9.760 2,195 +0.04(+0.41%)
Sep 16, 2021 10.00 10.00 9.400 9.720 5,466 -0.40(-3.95%)
Sep 15, 2021 10.52 10.64 10.08 10.12 5,401 -0.36(-3.44%)
Sep 14, 2021 10.96 10.96 10.48 10.48 4,360 -0.48(-4.38%)
Sep 13, 2021 11.04 11.20 10.48 10.96 5,745 +0.08(+0.74%)
Sep 10, 2021 10.96 11.24 10.84 10.88 4,790 -0.16(-1.45%)
Sep 09, 2021 11.00 11.12 10.76 11.04 2,804 +0.08(+0.73%)
Sep 08, 2021 11.20 11.32 10.96 10.96 4,271 -0.36(-3.18%)
Sep 07, 2021 11.24 11.60 11.20 11.32 5,435 +0.08(+0.71%)
Sep 03, 2021 10.92 11.36 10.92 11.24 3,650 +0.24(+2.18%)
Sep 02, 2021 10.88 11.12 10.68 11.00 3,133 +0.12(+1.10%)
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.