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

Airnet Technology Inc ADR (NQ: ANTE )

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
Nov 29, 2019 4.360 4.360 3.858 4.040 3,325 -0.18(-4.27%)
Nov 27, 2019 4.280 4.360 4.220 4.220 2,075 -0.06(-1.40%)
Nov 26, 2019 4.360 4.360 4.240 4.280 2,778 -0.04(-0.93%)
Nov 25, 2019 4.160 4.360 4.160 4.320 623 -0.04(-0.92%)
Nov 22, 2019 4.200 4.360 4.120 4.360 400 +0.00(+0.00%)
Nov 21, 2019 4.360 4.520 4.320 4.360 1,759 -0.32(-6.84%)
Nov 20, 2019 4.240 4.720 4.160 4.680 641 -0.00(-0.01%)
Nov 19, 2019 4.680 4.760 4.680 4.680 466 -0.12(-2.49%)
Nov 18, 2019 4.800 4.800 4.800 7 +0.00(+0.00%)
Nov 15, 2019 4.920 4.920 4.800 4.800 200 +0.00(+0.00%)
Nov 14, 2019 4.457 4.840 4.457 4.800 308 -0.08(-1.64%)
Nov 13, 2019 4.640 4.880 4.640 4.880 295 +0.22(+4.72%)
Nov 12, 2019 4.600 4.660 4.502 4.660 403 -0.06(-1.27%)
Nov 11, 2019 4.960 4.960 4.480 4.720 1,192 -0.08(-1.67%)
Nov 08, 2019 4.840 5.012 4.800 4.800 1,450 -0.28(-5.51%)
Nov 07, 2019 5.080 5.080 4.840 5.080 2,798 +0.20(+4.10%)
Nov 06, 2019 4.632 4.889 4.632 4.880 1,652 +0.08(+1.67%)
Nov 05, 2019 5.000 5.000 4.800 4.800 266 -0.20(-4.00%)
Nov 04, 2019 4.800 5.000 4.695 5.000 2,083 +0.08(+1.63%)
Nov 01, 2019 4.840 4.960 4.840 4.920 2,575 +0.00(+0.00%)
Oct 31, 2019 4.960 5.120 4.920 4.920 2,425 +0.04(+0.82%)
Oct 30, 2019 4.701 4.880 4.701 4.880 1,528 +0.24(+5.11%)
Oct 29, 2019 4.640 4.643 4.640 4.643 106 -0.36(-7.14%)
Oct 28, 2019 4.400 5.000 4.200 5.000 6,269 +0.64(+14.68%)
Oct 25, 2019 4.800 5.080 4.360 4.360 2,700 -0.48(-9.92%)
Oct 24, 2019 4.880 5.000 4.760 4.840 4,486 +0.00(+0.00%)
Oct 23, 2019 4.600 4.960 4.600 4.840 8,077 +0.36(+8.04%)
Oct 22, 2019 4.080 4.640 4.080 4.480 5,853 +0.20(+4.67%)
Oct 21, 2019 4.243 4.320 4.237 4.280 5,203 +0.02(+0.47%)
Oct 18, 2019 4.200 4.480 4.192 4.260 2,925 +0.18(+4.41%)
Oct 17, 2019 4.120 4.720 4.040 4.080 7,819 -0.04(-0.97%)
Oct 16, 2019 4.280 4.480 4.080 4.120 13,306 -0.36(-8.04%)
Oct 15, 2019 3.760 4.720 3.760 4.480 81,673 +0.78(+21.24%)
Oct 14, 2019 3.800 3.800 3.680 3.695 2,030 -0.10(-2.76%)
Oct 11, 2019 3.782 3.800 3.698 3.800 3,725 +0.00(+0.00%)
Oct 10, 2019 3.800 3.800 3.800 3.800 62 +0.00(+0.00%)
Oct 09, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Oct 08, 2019 3.680 3.800 3.680 3.800 1,130 +0.04(+1.05%)
Oct 07, 2019 3.731 3.761 3.720 3.760 2,558 -0.04(-1.04%)
Oct 04, 2019 3.720 3.800 3.720 3.800 3,125 +0.08(+2.15%)
Oct 03, 2019 3.731 3.841 3.720 3.720 6,156 -0.16(-4.12%)
Oct 02, 2019 3.880 3.880 3.880 0 +0.00(+0.00%)
Oct 01, 2019 3.880 3.880 3.840 3.880 1,410 +0.10(+2.65%)
Sep 30, 2019 3.770 3.880 3.760 3.780 4,658 +0.00(+0.13%)
Sep 27, 2019 3.760 3.880 3.760 3.775 5,875 -0.10(-2.70%)
Sep 26, 2019 3.760 3.880 3.760 3.880 2,000 +0.00(+0.00%)
Sep 25, 2019 3.760 3.956 3.760 3.880 1,763 +0.00(+0.00%)
Sep 24, 2019 3.880 3.880 3.686 3.880 2,772 +0.12(+3.19%)
Sep 23, 2019 3.760 3.904 3.760 3.760 1,453 -0.14(-3.69%)
Sep 20, 2019 3.880 3.956 3.880 3.904 2,325 +0.02(+0.58%)
Sep 19, 2019 3.906 3.925 3.880 3.882 3,725 +0.16(+4.34%)
Sep 18, 2019 3.960 4.000 3.720 3.720 4,889 -0.28(-7.00%)
Sep 17, 2019 4.040 4.040 3.860 4.000 3,403 -0.14(-3.39%)
Sep 16, 2019 4.160 4.160 4.140 4.140 139 -0.02(-0.48%)
Sep 13, 2019 4.000 4.280 3.822 4.160 10,475 +0.20(+5.06%)
Sep 12, 2019 3.840 4.000 3.822 3.960 12,526 -0.04(-1.00%)
Sep 11, 2019 3.800 4.000 3.800 4.000 4,139 +0.16(+4.17%)
Sep 10, 2019 3.840 3.840 3.840 3.840 130 +0.04(+1.05%)
Sep 09, 2019 3.620 3.800 3.610 3.800 1,013 +0.06(+1.50%)
Sep 06, 2019 3.760 3.760 3.602 3.744 950 -0.02(-0.43%)
Sep 05, 2019 3.640 3.760 3.600 3.760 523 +0.04(+1.08%)
Sep 04, 2019 3.720 3.760 3.600 3.720 4,534 +0.12(+3.32%)
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.