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

Airnet Technology Inc ADR (NQ: ANTE )

1.170 -0.030 (-2.50%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Aug 31, 2020 4.440 4.440 4.000 4.160 43,734 -0.32(-7.14%)
Aug 28, 2020 4.240 4.480 4.240 4.480 22,325 +0.04(+0.90%)
Aug 27, 2020 4.400 4.520 4.240 4.440 40,117 +0.04(+0.91%)
Aug 26, 2020 4.200 4.400 4.120 4.400 48,574 +0.32(+7.84%)
Aug 25, 2020 4.360 4.360 3.880 4.080 81,137 -0.32(-7.27%)
Aug 24, 2020 4.480 4.560 4.280 4.400 106,008 -0.28(-5.98%)
Aug 21, 2020 3.920 4.720 3.880 4.680 374,125 +0.44(+10.38%)
Aug 20, 2020 4.240 5.360 3.760 4.240 7,515,218 +0.54(+14.66%)
Aug 19, 2020 3.800 3.980 3.640 3.698 48,911 -0.06(-1.65%)
Aug 18, 2020 3.680 3.840 3.560 3.760 46,233 +0.12(+3.30%)
Aug 17, 2020 3.840 3.840 3.520 3.640 25,612 -0.04(-1.09%)
Aug 14, 2020 3.400 3.680 3.400 3.680 37,100 +0.28(+8.25%)
Aug 13, 2020 3.478 3.480 3.320 3.400 7,957 +0.08(+2.40%)
Aug 12, 2020 3.600 3.640 3.200 3.320 27,638 -0.32(-8.79%)
Aug 11, 2020 3.720 3.840 3.640 3.640 19,894 -0.10(-2.57%)
Aug 10, 2020 3.883 3.883 3.648 3.736 24,182 -0.12(-3.21%)
Aug 07, 2020 3.960 3.960 3.560 3.860 31,150 +0.02(+0.52%)
Aug 06, 2020 3.560 3.920 3.480 3.840 134,459 +0.24(+6.67%)
Aug 05, 2020 3.560 3.680 3.480 3.600 14,906 +0.07(+1.99%)
Aug 04, 2020 3.601 3.880 3.440 3.530 99,837 -0.03(-0.85%)
Aug 03, 2020 3.400 3.600 3.280 3.560 32,362 +0.24(+7.20%)
Jul 31, 2020 3.528 3.674 3.288 3.321 15,350 -0.20(-5.67%)
Jul 30, 2020 3.324 3.720 3.204 3.520 94,583 +0.09(+2.59%)
Jul 29, 2020 3.480 3.520 3.361 3.432 7,297 -0.09(-2.51%)
Jul 28, 2020 3.720 3.720 3.400 3.520 12,662 -0.02(-0.56%)
Jul 27, 2020 3.440 3.560 3.400 3.540 15,442 +0.10(+2.90%)
Jul 24, 2020 3.326 3.680 3.326 3.440 18,150 +0.05(+1.62%)
Jul 23, 2020 3.329 3.440 3.320 3.386 7,329 -0.01(-0.42%)
Jul 22, 2020 3.320 3.400 3.320 3.400 10,667 +0.08(+2.35%)
Jul 21, 2020 3.590 3.590 3.289 3.322 36,913 -0.20(-5.62%)
Jul 20, 2020 3.600 3.640 3.440 3.520 40,210 -0.09(-2.44%)
Jul 17, 2020 3.688 3.880 3.524 3.608 39,125 -0.11(-3.01%)
Jul 16, 2020 3.920 4.000 3.680 3.720 51,953 -0.28(-6.97%)
Jul 15, 2020 4.520 4.520 3.840 3.999 110,970 -0.32(-7.44%)
Jul 14, 2020 3.520 4.360 3.400 4.320 231,195 +0.24(+5.88%)
Jul 13, 2020 3.520 6.400 3.400 4.080 6,057,601 +0.80(+24.39%)
Jul 10, 2020 3.046 4.080 3.046 3.280 366,400 +0.20(+6.52%)
Jul 09, 2020 2.960 3.146 2.924 3.079 8,936 +0.06(+1.83%)
Jul 08, 2020 3.049 3.160 2.962 3.024 8,654 -0.10(-3.08%)
Jul 07, 2020 3.000 3.240 3.000 3.120 8,815 +0.04(+1.30%)
Jul 06, 2020 3.160 3.200 3.000 3.080 4,399 -0.13(-3.99%)
Jul 02, 2020 3.360 3.360 3.208 3.208 1,800 +0.01(+0.25%)
Jul 01, 2020 3.126 3.200 3.000 3.200 7,687 +0.04(+1.27%)
Jun 30, 2020 3.080 3.250 3.040 3.160 13,059 -0.04(-1.25%)
Jun 29, 2020 3.360 3.480 3.200 3.200 5,681 -0.13(-3.87%)
Jun 26, 2020 3.551 3.560 3.240 3.329 13,175 -0.24(-6.81%)
Jun 25, 2020 3.248 3.600 3.248 3.572 30,361 +0.24(+7.07%)
Jun 24, 2020 3.560 3.560 3.320 3.336 4,083 -0.18(-5.12%)
Jun 23, 2020 3.400 3.644 3.360 3.516 17,053 -0.02(-0.44%)
Jun 22, 2020 3.624 3.920 3.400 3.532 34,313 -0.11(-3.10%)
Jun 19, 2020 4.080 4.080 3.600 3.644 35,950 -0.20(-5.09%)
Jun 18, 2020 3.680 4.600 3.640 3.840 192,389 +0.18(+5.06%)
Jun 17, 2020 3.601 3.899 3.240 3.655 53,517 -0.06(-1.74%)
Jun 16, 2020 4.080 4.080 3.640 3.720 42,927 -0.40(-9.71%)
Jun 15, 2020 4.240 4.520 3.400 4.120 203,899 +0.34(+8.88%)
Jun 12, 2020 3.560 4.200 3.456 3.784 83,350 +0.21(+5.77%)
Jun 11, 2020 3.720 3.760 3.280 3.578 8,413 -0.17(-4.54%)
Jun 10, 2020 3.880 3.880 3.401 3.748 18,413 -0.09(-2.41%)
Jun 09, 2020 3.680 4.000 3.680 3.840 19,965 +0.08(+2.13%)
Jun 08, 2020 3.960 4.000 3.600 3.760 52,528 -0.24(-6.00%)
Jun 05, 2020 3.600 4.320 3.254 4.000 189,250 -0.04(-0.99%)
Jun 04, 2020 2.720 5.920 2.720 4.040 1,414,298 +1.36(+50.75%)
Jun 03, 2020 2.840 2.840 2.600 2.680 8,115 -0.00(-0.16%)
Jun 02, 2020 2.722 2.877 2.680 2.684 6,711 -0.12(-4.11%)
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.