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

Airnet Technology Inc ADR (NQ: ANTE )

1.092 -0.028 (-2.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Jan 29, 2021 10.40 10.48 9.200 9.720 85,300 -0.40(-3.95%)
Jan 28, 2021 10.16 10.68 9.800 10.12 145,285 +0.20(+2.02%)
Jan 27, 2021 9.280 10.32 9.200 9.920 138,897 +0.76(+8.30%)
Jan 26, 2021 9.360 9.520 9.120 9.160 35,695 -0.16(-1.72%)
Jan 25, 2021 9.560 9.914 9.040 9.320 53,632 -0.36(-3.72%)
Jan 22, 2021 10.12 10.24 9.400 9.680 30,775 -0.20(-2.02%)
Jan 21, 2021 9.160 10.40 9.080 9.880 187,584 +0.60(+6.47%)
Jan 20, 2021 9.560 9.600 8.880 9.280 55,648 -0.24(-2.52%)
Jan 19, 2021 9.560 10.00 9.360 9.520 47,622 -0.28(-2.86%)
Jan 15, 2021 10.20 10.37 9.320 9.800 93,150 -0.60(-5.77%)
Jan 14, 2021 9.800 10.64 9.800 10.40 139,087 +0.72(+7.44%)
Jan 13, 2021 9.560 9.880 9.280 9.680 84,992 +0.12(+1.26%)
Jan 12, 2021 9.480 9.920 9.000 9.560 66,771 -0.20(-2.05%)
Jan 11, 2021 10.40 10.52 9.400 9.760 149,728 -1.16(-10.62%)
Jan 08, 2021 10.44 12.20 10.08 10.92 535,025 +1.44(+15.19%)
Jan 07, 2021 8.600 11.40 8.480 9.480 921,508 +1.20(+14.49%)
Jan 06, 2021 9.200 9.800 8.000 8.280 220,724 -1.92(-18.82%)
Jan 05, 2021 9.000 10.48 8.520 10.20 573,368 -0.20(-1.92%)
Jan 04, 2021 11.60 15.40 9.520 10.40 9,434,321 +1.64(+18.72%)
Dec 31, 2020 8.760 8.760 8.760 35,322 +2.16(+32.73%)
Dec 30, 2020 6.160 6.640 6.040 6.600 35,322 +0.52(+8.55%)
Dec 29, 2020 6.000 6.520 6.000 6.080 16,283 -0.48(-7.32%)
Dec 28, 2020 6.400 6.880 5.520 6.560 95,500 +0.28(+4.46%)
Dec 24, 2020 5.680 6.400 5.560 6.280 40,475 +0.72(+12.95%)
Dec 23, 2020 6.000 6.280 5.440 5.560 27,022 -0.32(-5.44%)
Dec 22, 2020 6.120 6.680 5.600 5.880 84,205 -0.28(-4.55%)
Dec 21, 2020 5.480 6.360 5.480 6.160 65,376 +0.40(+6.94%)
Dec 18, 2020 5.600 5.920 5.400 5.760 62,500 +0.40(+7.46%)
Dec 17, 2020 5.320 5.800 5.172 5.360 97,926 +0.24(+4.69%)
Dec 16, 2020 4.840 5.320 4.760 5.120 81,173 +0.32(+6.67%)
Dec 15, 2020 4.840 4.840 4.640 4.800 5,511 +0.04(+0.84%)
Dec 14, 2020 4.840 5.120 4.680 4.760 21,885 -0.20(-4.03%)
Dec 11, 2020 5.120 5.320 4.880 4.960 29,150 -0.12(-2.36%)
Dec 10, 2020 4.880 5.320 4.880 5.080 25,561 +0.24(+4.96%)
Dec 09, 2020 4.720 5.000 4.680 4.840 44,903 +0.28(+6.14%)
Dec 08, 2020 4.720 4.720 4.400 4.560 24,062 -0.16(-3.39%)
Dec 07, 2020 5.080 5.080 4.680 4.720 23,325 -0.32(-6.35%)
Dec 04, 2020 5.200 5.200 4.920 5.040 14,075 -0.08(-1.56%)
Dec 03, 2020 4.560 5.320 4.560 5.120 44,143 +0.36(+7.56%)
Dec 02, 2020 4.520 4.960 4.240 4.760 18,577 +0.00(+0.00%)
Dec 01, 2020 4.960 4.960 4.520 4.760 16,636 -0.04(-0.83%)
Nov 30, 2020 5.000 5.080 4.600 4.800 32,345 -0.28(-5.51%)
Nov 27, 2020 5.200 5.443 4.720 5.080 68,000 -0.44(-7.97%)
Nov 25, 2020 4.480 6.080 4.480 5.520 467,025 +1.04(+23.21%)
Nov 24, 2020 4.720 4.720 4.360 4.480 21,272 +0.12(+2.75%)
Nov 23, 2020 4.520 4.600 4.320 4.360 12,688 +0.04(+0.93%)
Nov 20, 2020 4.284 4.400 4.161 4.320 6,725 +0.08(+1.89%)
Nov 19, 2020 4.240 4.440 4.160 4.240 3,553 -0.08(-1.85%)
Nov 18, 2020 4.480 4.480 4.240 4.320 17,941 -0.16(-3.57%)
Nov 17, 2020 4.160 4.600 4.160 4.480 23,130 +0.12(+2.75%)
Nov 16, 2020 4.200 4.360 4.040 4.360 17,393 +0.08(+1.87%)
Nov 13, 2020 4.080 4.320 4.080 4.280 6,525 +0.12(+2.88%)
Nov 12, 2020 4.400 4.760 4.160 4.160 13,008 -0.28(-6.31%)
Nov 11, 2020 4.640 4.720 4.400 4.440 6,489 +0.04(+0.91%)
Nov 10, 2020 4.520 4.560 4.360 4.400 5,340 -0.16(-3.57%)
Nov 09, 2020 4.462 4.640 4.440 4.563 7,215 +0.04(+0.95%)
Nov 06, 2020 4.720 4.760 4.320 4.520 13,150 -0.10(-2.16%)
Nov 05, 2020 4.400 4.840 4.208 4.620 41,760 +0.46(+11.06%)
Nov 04, 2020 4.160 4.320 4.160 4.160 7,684 -0.12(-2.80%)
Nov 03, 2020 4.400 4.400 4.160 4.280 11,379 +0.08(+1.90%)
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.