Airnet Technology Inc ADR (NQ: ANTE )

1.553 -0.107 (-6.47%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.410 1.440 1.390 1.400 1,487 +0.00(+0.00%)
Jul 28, 2023 1.390 1.460 1.390 1.400 1,114 -0.02(-1.41%)
Jul 27, 2023 1.390 1.420 1.390 1.420 990 -0.03(-2.07%)
Jul 26, 2023 1.450 1.460 1.368 1.450 1,946 +0.09(+6.62%)
Jul 25, 2023 1.360 1.370 1.350 1.360 919 -0.01(-0.87%)
Jul 24, 2023 1.480 1.480 1.360 1.372 1,812 -0.06(-4.06%)
Jul 21, 2023 1.380 1.430 1.380 1.430 966 +0.07(+4.89%)
Jul 20, 2023 1.440 1.450 1.363 1.363 4,187 -0.01(-0.49%)
Jul 19, 2023 1.380 1.450 1.370 1.370 3,128 -0.02(-1.23%)
Jul 18, 2023 1.390 1.440 1.380 1.387 2,708 -0.10(-6.91%)
Jul 17, 2023 1.400 1.490 1.400 1.490 697 +0.00(+0.15%)
Jul 14, 2023 1.444 1.500 1.410 1.488 2,563 +0.04(+2.60%)
Jul 13, 2023 1.400 1.450 1.377 1.450 6,339 +0.12(+9.02%)
Jul 12, 2023 1.420 1.454 1.310 1.330 4,919 -0.09(-6.54%)
Jul 11, 2023 1.390 1.423 1.390 1.423 2,209 +0.14(+11.17%)
Jul 10, 2023 1.320 1.490 1.280 1.280 8,589 -0.02(-1.18%)
Jul 07, 2023 1.327 1.327 1.245 1.295 1,847 +0.03(+1.99%)
Jul 06, 2023 1.270 1.350 1.266 1.270 4,890 -0.02(-1.36%)
Jul 05, 2023 1.242 1.311 1.242 1.288 5,420 -0.06(-4.63%)
Jul 03, 2023 1.220 1.350 1.220 1.350 1,323 +0.13(+10.66%)
Jun 30, 2023 1.327 1.327 1.210 1.220 5,344 +0.02(+1.30%)
Jun 29, 2023 1.300 1.300 1.204 1.204 816 -0.08(-5.91%)
Jun 28, 2023 1.240 1.280 1.220 1.280 3,213 +0.03(+2.40%)
Jun 27, 2023 1.250 1.256 1.240 1.250 1,401 -0.01(-0.79%)
Jun 26, 2023 1.300 1.360 1.250 1.260 4,459 +0.01(+0.80%)
Jun 23, 2023 1.250 1.380 1.240 1.250 6,960 +0.07(+5.93%)
Jun 22, 2023 1.170 1.180 1.130 1.180 5,268 -0.02(-1.67%)
Jun 21, 2023 1.230 1.230 1.137 1.200 8,797 -0.10(-7.69%)
Jun 20, 2023 1.300 1.325 1.300 1.300 3,474 +0.00(+0.00%)
Jun 16, 2023 1.270 1.300 1.270 1.300 1,593 -0.04(-2.99%)
Jun 15, 2023 1.530 1.530 1.318 1.340 10,406 -0.03(-2.19%)
May 08, 2023 1.430 1.430 1.370 1.370 827 -0.09(-6.34%)
May 05, 2023 1.600 1.600 1.362 1.463 6,505 -0.13(-8.00%)
May 04, 2023 1.620 1.757 1.540 1.590 15,287 -0.05(-3.05%)
May 03, 2023 1.630 1.865 1.630 1.640 1,730 -0.02(-1.20%)
May 02, 2023 1.680 1.770 1.544 1.660 6,506 -0.03(-1.48%)
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.