Airnet Technology Inc ADR (NQ: ANTE )

1.685 +0.185 (+12.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 1.500 1.700 1.500 1.685 18,390 +0.19(+12.33%)
Jun 07, 2023 1.190 1.500 1.185 1.500 15,026 +0.31(+26.05%)
Jun 06, 2023 1.216 1.286 1.190 1.190 3,339 -0.01(-0.83%)
Jun 05, 2023 1.140 1.200 1.080 1.200 4,425 +0.11(+10.09%)
Jun 02, 2023 1.180 1.180 1.090 1.090 1,047 -0.01(-0.91%)
Jun 01, 2023 1.100 1.150 1.065 1.100 6,330 +0.00(+0.00%)
May 31, 2023 1.100 1.100 1.100 1.100 1,297 -0.04(-3.51%)
May 30, 2023 1.150 1.150 1.100 1.140 2,944 -0.01(-0.87%)
May 26, 2023 1.090 1.150 1.090 1.150 2,187 -0.01(-0.86%)
May 25, 2023 1.090 1.160 1.090 1.160 658 -0.01(-0.51%)
May 24, 2023 1.120 1.170 1.086 1.166 1,972 -0.01(-1.19%)
May 23, 2023 1.190 1.190 1.120 1.180 1,694 +0.03(+2.61%)
May 22, 2023 1.080 1.190 1.080 1.150 2,304 -0.01(-0.69%)
May 19, 2023 1.200 1.220 1.080 1.158 1,484 -0.06(-5.08%)
May 18, 2023 1.140 1.230 1.140 1.220 2,118 +0.13(+11.93%)
May 17, 2023 1.070 1.201 1.070 1.090 2,052 +0.04(+3.81%)
May 16, 2023 1.090 1.094 1.030 1.050 1,993 +0.02(+1.94%)
May 15, 2023 1.190 1.188 1.010 1.030 18,945 -0.16(-13.45%)
May 12, 2023 1.419 1.419 1.180 1.190 2,846 +0.06(+5.56%)
May 11, 2023 1.220 1.250 1.100 1.127 2,131 +0.03(+2.48%)
May 10, 2023 1.090 1.286 1.090 1.100 7,295 -0.06(-4.79%)
May 09, 2023 1.340 1.350 1.000 1.155 11,171 -0.21(-15.67%)
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%)
May 01, 2023 1.530 1.870 1.530 1.685 36,055 +0.16(+10.13%)
Apr 28, 2023 1.530 1.530 1.530 1.530 353 -0.05(-2.91%)
Apr 27, 2023 1.610 1.610 1.510 1.576 2,295 -0.01(-0.89%)
Apr 26, 2023 1.610 1.650 1.570 1.590 2,905 +0.01(+0.95%)
Apr 25, 2023 1.580 1.590 1.570 1.575 1,734 +0.03(+1.62%)
Apr 24, 2023 1.610 1.610 1.550 1.550 620 -0.01(-0.64%)
Apr 21, 2023 1.625 1.625 1.560 1.560 401 -0.04(-2.50%)
Apr 20, 2023 1.650 1.650 1.600 1.600 2,790 -0.00(-0.31%)
Apr 19, 2023 1.645 1.645 1.600 1.605 1,904 -0.04(-2.73%)
Apr 18, 2023 1.650 1.650 1.650 1.650 277 -0.04(-2.08%)
Apr 17, 2023 1.660 1.685 1.627 1.685 940 +0.03(+1.51%)
Apr 14, 2023 1.660 1.660 1.660 1.660 366 -0.04(-2.13%)
Apr 13, 2023 1.631 1.740 1.631 1.696 5,463 -0.02(-1.39%)
Apr 12, 2023 1.750 1.750 1.640 1.720 4,330 -0.02(-0.88%)
Apr 11, 2023 1.637 1.750 1.600 1.735 14,792 +0.11(+6.45%)
Apr 10, 2023 1.650 1.650 1.625 1.630 3,820 +0.07(+4.49%)
Apr 06, 2023 1.636 1.651 1.556 1.560 2,930 -0.04(-2.50%)
Apr 05, 2023 1.540 1.600 1.540 1.600 3,206 +0.00(+0.00%)
Apr 04, 2023 1.550 1.610 1.540 1.600 3,245 -0.02(-1.23%)
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.