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

Airnet Technology Inc ADR (NQ: ANTE )

1.315 +0.025 (+1.94%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 0.7123 0.8333 0.7123 0.8299 26,594 +0.12(+17.38%)
Dec 28, 2023 0.7200 0.8349 0.6966 0.7070 11,215 -0.01(-1.81%)
Dec 27, 2023 0.7101 0.7486 0.7101 0.7200 2,007 -0.03(-3.67%)
Dec 26, 2023 0.6986 0.7700 0.6986 0.7474 11,644 -0.00(-0.36%)
Dec 22, 2023 0.7275 0.7680 0.7275 0.7501 8,420 -0.03(-4.12%)
Dec 21, 2023 0.6972 0.7899 0.6972 0.7823 1,517 +0.07(+10.01%)
Dec 20, 2023 0.7010 0.7125 0.7010 0.7111 348 -0.02(-2.86%)
Dec 19, 2023 0.7058 0.7320 0.7058 0.7320 1,565 -0.03(-3.56%)
Dec 18, 2023 0.6972 0.7590 0.6972 0.7590 1,202 +0.06(+8.12%)
Dec 15, 2023 0.7000 0.7200 0.6964 0.7020 787 -0.06(-7.42%)
Dec 14, 2023 0.6911 0.8199 0.6911 0.7583 2,765 -0.01(-1.26%)
Dec 13, 2023 0.7570 0.7680 0.7060 0.7680 1,501 +0.05(+6.62%)
Dec 12, 2023 0.7210 0.7210 0.7200 0.7203 2,016 -0.00(-0.10%)
Dec 11, 2023 0.7160 0.8500 0.7160 0.7210 9,452 +0.01(+0.70%)
Dec 08, 2023 0.7200 0.8309 0.7160 0.7160 32,071 +0.09(+13.65%)
Dec 07, 2023 0.6800 0.7700 0.6200 0.6300 5,221 -0.05(-7.35%)
Dec 06, 2023 0.7446 0.7699 0.5912 0.6800 8,668 +0.10(+17.04%)
Dec 05, 2023 0.5741 0.6800 0.5741 0.5810 1,406 -0.07(-10.77%)
Dec 04, 2023 0.5625 0.6511 0.5625 0.6511 1,631 +0.01(+1.73%)
Dec 01, 2023 0.6400 0.6401 0.6400 0.6400 1,815 +0.00(+0.00%)
Nov 30, 2023 0.5690 0.6549 0.5690 0.6400 3,006 +0.04(+6.67%)
Nov 29, 2023 0.5900 0.6200 0.5900 0.6000 4,296 -0.00(-0.03%)
Nov 28, 2023 0.6916 0.7000 0.6002 0.6002 6,637 +0.00(+0.02%)
Nov 27, 2023 0.6000 0.6001 0.6000 0.6001 803 +0.01(+1.71%)
Nov 24, 2023 0.5900 0.5900 0.5900 0.5900 306 -0.04(-6.35%)
Nov 22, 2023 0.6200 0.6400 0.6200 0.6300 1,356 +0.04(+6.78%)
Nov 21, 2023 0.5900 0.5900 0.5900 0.5900 765 -0.02(-3.29%)
Nov 20, 2023 0.6845 0.6845 0.6101 0.6101 9,111 -0.07(-10.28%)
Nov 17, 2023 0.7100 0.7299 0.6800 0.6800 662 -0.05(-6.85%)
Nov 16, 2023 0.7300 0.7500 0.7300 0.7300 4,579 -0.00(-0.01%)
Nov 15, 2023 0.7200 0.7440 0.7200 0.7301 504 +0.00(+0.01%)
Nov 14, 2023 0.7200 0.7300 0.7200 0.7300 407 -0.03(-3.96%)
Nov 13, 2023 0.7200 0.7601 0.7200 0.7601 1,045 +0.04(+5.57%)
Nov 10, 2023 0.7500 0.7500 0.7200 0.7200 3,912 -0.03(-4.00%)
Nov 09, 2023 0.7300 0.8148 0.7300 0.7500 715 +0.03(+4.09%)
Nov 08, 2023 0.8265 0.8265 0.7205 0.7205 693 -0.00(-0.22%)
Nov 07, 2023 0.7300 0.7300 0.7221 0.7221 670 -0.04(-4.99%)
Nov 06, 2023 0.7200 0.7600 0.7200 0.7600 755 -0.07(-8.33%)
Nov 03, 2023 0.7600 0.8291 0.7600 0.8291 804 +0.08(+10.55%)
Nov 02, 2023 0.7500 0.7500 0.7500 0.7500 282 -0.01(-1.32%)
Nov 01, 2023 0.7600 0.7700 0.7600 0.7600 2,109 +0.01(+1.33%)
Oct 31, 2023 0.8000 0.8475 0.7500 0.7500 1,283 -0.05(-6.25%)
Oct 30, 2023 0.8000 0.8000 0.8000 0.8000 319 -0.00(-0.04%)
Oct 27, 2023 0.8001 0.8003 0.8001 0.8003 401 +0.06(+8.00%)
Oct 26, 2023 0.7411 0.7411 0.7410 0.7410 588 -0.04(-5.00%)
Oct 25, 2023 0.8000 0.8000 0.7800 0.7800 1,196 -0.02(-2.50%)
Oct 24, 2023 0.7449 0.8000 0.7449 0.8000 842 -0.07(-8.05%)
Oct 23, 2023 0.8700 0.8700 0.8700 0.8700 324 -0.02(-2.25%)
Oct 20, 2023 0.8700 0.8900 0.8700 0.8900 508 -0.06(-6.32%)
Oct 19, 2023 0.9500 0.9500 0.9500 0.9500 688 +0.00(+0.00%)
Oct 18, 2023 0.9100 0.9500 0.9100 0.9500 465 -0.07(-6.86%)
Oct 17, 2023 0.9500 1.070 0.9500 1.020 747 +0.06(+6.25%)
Oct 16, 2023 0.9600 0.9600 0.9600 0.9600 380 -0.01(-1.04%)
Oct 13, 2023 0.9701 0.9701 0.9701 0.9701 219 -0.03(-2.99%)
Oct 12, 2023 1.030 1.030 1.000 1.000 2,493 -0.01(-0.99%)
Oct 11, 2023 0.8700 1.010 0.8700 1.010 1,934 +0.10(+10.99%)
Oct 10, 2023 0.9100 0.9100 0.9100 0.9100 326 -0.02(-2.15%)
Oct 09, 2023 0.9200 0.9400 0.9200 0.9300 1,122 -0.04(-4.12%)
Oct 06, 2023 0.9000 0.9700 0.9000 0.9700 946 +0.02(+1.57%)
Oct 05, 2023 0.9550 0.9640 0.9550 0.9550 743 -0.02(-1.55%)
Oct 04, 2023 0.9700 0.9700 0.9600 0.9700 2,231 +0.00(+0.00%)
Oct 03, 2023 0.9700 1.000 0.9700 0.9700 3,290 -0.01(-1.02%)
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.