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

Airnet Technology Inc ADR (NQ: ANTE )

1.080 -0.080 (-6.90%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 6, 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 (%)
Dec 30, 2022 1.200 1.270 1.080 1.100 24,017 -0.10(-8.33%)
Dec 29, 2022 1.300 1.321 1.100 1.200 13,737 -0.06(-4.76%)
Dec 28, 2022 1.240 1.417 1.236 1.260 13,212 -0.06(-4.24%)
Dec 27, 2022 1.390 1.590 1.090 1.316 27,483 -0.09(-6.70%)
Dec 23, 2022 1.500 1.550 1.400 1.410 13,169 -0.15(-9.42%)
Dec 22, 2022 1.410 1.669 1.410 1.557 13,152 +0.02(+1.57%)
Dec 21, 2022 1.360 1.850 1.360 1.533 63,201 -0.12(-7.10%)
Dec 20, 2022 1.700 2.250 1.290 1.650 420,044 -0.06(-3.51%)
Dec 19, 2022 1.770 2.000 1.520 1.710 298,234 +0.49(+40.56%)
Dec 16, 2022 1.400 1.400 1.210 1.217 3,781 -0.19(-13.72%)
Dec 15, 2022 1.510 1.521 1.400 1.410 4,686 -0.10(-6.62%)
Dec 14, 2022 1.710 1.710 1.500 1.510 3,451 -0.20(-11.70%)
Dec 13, 2022 1.730 1.970 1.700 1.710 9,190 -0.18(-9.28%)
Dec 12, 2022 2.430 2.430 1.711 1.885 9,543 -0.18(-8.76%)
Dec 09, 2022 2.141 2.141 2.060 2.066 1,263 +0.03(+1.29%)
Dec 08, 2022 2.049 2.280 1.924 2.040 4,141 -0.01(-0.45%)
Dec 07, 2022 2.000 2.341 2.000 2.049 730 -0.23(-10.14%)
Dec 06, 2022 2.391 2.400 2.238 2.280 2,422 -0.20(-8.06%)
Dec 05, 2022 2.560 2.599 2.400 2.480 7,929 -0.04(-1.59%)
Dec 02, 2022 2.566 2.566 2.445 2.520 273 +0.08(+3.11%)
Dec 01, 2022 2.484 2.540 2.444 2.444 1,501 -0.04(-1.61%)
Nov 30, 2022 2.483 2.597 2.483 2.484 579 +0.00(+0.06%)
Nov 29, 2022 2.482 2.598 2.482 2.482 474 -0.08(-3.03%)
Nov 28, 2022 2.633 2.633 2.482 2.560 285 -0.08(-3.03%)
Nov 25, 2022 2.720 2.720 2.481 2.640 513 -0.16(-5.61%)
Nov 23, 2022 2.480 2.797 2.480 2.797 672 +0.32(+12.77%)
Nov 22, 2022 2.603 2.604 2.480 2.480 2,554 -0.24(-8.70%)
Nov 21, 2022 2.720 2.720 2.480 2.716 877 -0.04(-1.52%)
Nov 18, 2022 2.620 2.758 2.620 2.758 256 +0.28(+11.21%)
Nov 17, 2022 2.480 2.480 2.444 2.480 271 +0.00(+0.00%)
Nov 16, 2022 2.481 2.580 2.444 2.480 892 -0.08(-3.28%)
Nov 15, 2022 2.480 2.565 2.470 2.564 2,239 +0.04(+1.76%)
Nov 14, 2022 2.484 2.520 2.444 2.520 348 -0.00(-0.03%)
Nov 11, 2022 2.640 2.640 2.521 2.521 825 -0.11(-4.01%)
Nov 10, 2022 2.600 2.647 2.520 2.626 483 +0.07(+2.56%)
Nov 09, 2022 2.534 2.760 2.520 2.560 3,302 -0.12(-4.46%)
Nov 08, 2022 2.760 2.760 2.680 2.680 134 -0.06(-2.36%)
Nov 07, 2022 2.622 2.800 2.622 2.745 445 -0.00(-0.01%)
Nov 04, 2022 2.480 2.745 2.480 2.745 637 +0.23(+8.94%)
Nov 03, 2022 2.680 2.680 2.520 2.520 399 +0.04(+1.48%)
Nov 02, 2022 2.648 2.798 2.444 2.483 435 -0.04(-1.52%)
Nov 01, 2022 2.560 2.747 2.522 2.522 3,709 -0.24(-8.64%)
Oct 31, 2022 2.760 2.760 2.760 2.760 344 -0.12(-4.10%)
Oct 28, 2022 2.761 2.878 2.761 2.878 180 -0.01(-0.32%)
Oct 27, 2022 2.760 2.899 2.760 2.887 776 +0.12(+4.50%)
Oct 26, 2022 2.720 2.899 2.720 2.763 2,238 -0.06(-2.03%)
Oct 25, 2022 2.800 2.830 2.720 2.820 1,219 +0.16(+6.19%)
Oct 24, 2022 2.640 2.720 2.640 2.656 1,070 -0.06(-2.37%)
Oct 21, 2022 2.621 2.800 2.621 2.720 791 +0.04(+1.49%)
Oct 20, 2022 2.760 2.941 2.534 2.680 5,404 +0.06(+2.29%)
Oct 19, 2022 2.919 2.919 2.485 2.620 2,083 -0.22(-7.68%)
Oct 18, 2022 2.776 2.880 2.599 2.838 1,044 -0.04(-1.36%)
Oct 17, 2022 2.720 2.880 2.495 2.877 2,283 +0.35(+13.81%)
Oct 14, 2022 2.804 2.804 2.528 2.528 213 +0.01(+0.29%)
Oct 13, 2022 2.760 2.760 2.440 2.521 521 -0.20(-7.32%)
Oct 12, 2022 2.843 2.844 2.680 2.720 829 -0.08(-2.93%)
Oct 11, 2022 3.160 3.160 2.802 2.802 6,585 -0.37(-11.78%)
Oct 10, 2022 3.040 3.176 3.040 3.176 471 +0.18(+6.09%)
Oct 07, 2022 2.964 3.269 2.801 2.994 525 +0.02(+0.81%)
Oct 06, 2022 2.800 3.168 2.800 2.970 726 +0.08(+2.75%)
Oct 05, 2022 2.889 3.015 2.762 2.890 879 -0.10(-3.49%)
Oct 04, 2022 2.560 3.120 2.560 2.994 2,739 +0.48(+19.20%)
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.