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

Airnet Technology Inc ADR (NQ: ANTE )

1.040 -0.050 (-4.59%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 10, 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 (%)
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%)
Sep 03, 2019 3.724 3.724 3.600 3.600 21,746 -0.12(-3.32%)
Aug 30, 2019 3.872 3.872 3.696 3.724 2,050 -0.15(-3.82%)
Aug 29, 2019 3.872 3.872 3.872 3.872 89 +0.12(+3.20%)
Aug 28, 2019 3.760 3.760 3.733 3.752 431 -0.12(-3.09%)
Aug 27, 2019 3.720 3.872 3.640 3.872 15,791 -0.04(-1.02%)
Aug 26, 2019 3.757 3.912 3.600 3.912 16,560 +0.16(+4.13%)
Aug 23, 2019 3.992 4.000 3.756 3.756 6,550 -0.12(-2.99%)
Aug 22, 2019 3.880 3.880 3.791 3.872 1,389 -0.01(-0.20%)
Aug 21, 2019 3.944 3.944 3.720 3.880 22,043 -0.16(-3.97%)
Aug 20, 2019 3.960 4.080 3.940 4.040 2,818 +0.00(+0.00%)
Aug 19, 2019 4.000 4.048 3.880 4.040 23,380 +0.04(+1.01%)
Aug 16, 2019 3.960 4.000 3.819 4.000 16,975 +0.04(+1.00%)
Aug 15, 2019 3.920 4.000 3.920 3.960 4,903 -0.04(-1.00%)
Aug 14, 2019 4.000 4.000 3.948 4.000 676 +0.00(+0.00%)
Aug 13, 2019 3.936 4.000 3.936 4.000 3,183 +0.06(+1.62%)
Aug 12, 2019 4.040 4.120 3.920 3.936 4,771 -0.10(-2.56%)
Aug 09, 2019 4.600 4.600 4.040 4.040 125 +0.04(+1.00%)
Aug 08, 2019 4.280 4.280 4.000 4.000 7,158 -0.24(-5.66%)
Aug 07, 2019 4.520 4.660 4.160 4.240 3,915 -0.52(-10.92%)
Aug 06, 2019 4.720 5.000 4.560 4.760 739 -0.20(-4.03%)
Aug 05, 2019 4.606 4.960 4.606 4.960 212 -0.04(-0.80%)
Aug 02, 2019 4.472 5.000 4.240 5.000 350 -0.08(-1.57%)
Aug 01, 2019 4.480 5.080 4.440 5.080 948 +0.00(+0.00%)
Jul 31, 2019 5.080 5.186 4.840 5.080 1,507 +0.04(+0.79%)
Jul 30, 2019 5.080 5.320 4.920 5.040 11,605 +1.04(+26.00%)
Jul 29, 2019 5.680 5.680 4.000 4.000 2,656 -1.76(-30.56%)
Jul 26, 2019 5.360 6.000 5.360 5.760 1,350 -0.20(-3.36%)
Jul 25, 2019 5.840 5.960 5.840 5.960 262 +0.28(+4.93%)
Jul 24, 2019 5.760 5.760 5.600 5.680 2,363 -0.38(-6.27%)
Jul 23, 2019 5.950 6.240 5.340 6.060 15,658 +0.02(+0.33%)
Jul 22, 2019 6.040 6.152 5.680 6.040 3,195 -0.28(-4.38%)
Jul 19, 2019 6.080 6.440 5.840 6.317 6,575 +0.08(+1.23%)
Jul 18, 2019 6.240 6.240 6.240 6.240 37 -0.04(-0.64%)
Jul 17, 2019 6.320 6.320 6.280 6.280 114 -0.04(-0.63%)
Jul 16, 2019 6.196 6.420 6.040 6.320 2,829 -0.24(-3.66%)
Jul 15, 2019 6.581 6.593 6.354 6.560 4,114 +0.08(+1.23%)
Jul 12, 2019 6.000 6.480 6.000 6.480 5,275 +0.16(+2.53%)
Jul 11, 2019 6.040 6.400 6.000 6.320 1,541 -0.04(-0.63%)
Jul 10, 2019 6.320 6.360 6.320 6.360 278 +0.05(+0.77%)
Jul 09, 2019 6.312 6.312 6.312 6.312 1,029 +0.03(+0.50%)
Jul 08, 2019 6.191 6.280 6.191 6.280 380 -0.12(-1.88%)
Jul 05, 2019 6.600 6.600 6.400 6.400 200 -0.24(-3.61%)
Jul 03, 2019 6.680 6.680 6.640 6.640 75 +0.43(+6.94%)
Jul 02, 2019 6.324 6.496 6.160 6.209 1,202 -0.11(-1.75%)
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.