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

Airnet Technology Inc ADR (NQ: ANTE )

1.160 -0.060 (-4.92%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 22, 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 (%)
Aug 31, 2023 1.100 1.100 1.050 1.080 1,279 +0.03(+2.86%)
Aug 30, 2023 1.180 1.180 1.050 1.050 401 +0.01(+0.96%)
Aug 29, 2023 1.050 1.050 1.040 1.040 1,981 +0.00(+0.00%)
Aug 28, 2023 1.080 1.170 1.030 1.040 2,301 -0.08(-7.14%)
Aug 25, 2023 1.120 1.120 1.120 1.120 262 +0.00(+0.00%)
Aug 23, 2023 1.120 213 +0.01(+0.90%)
Aug 22, 2023 1.198 1.198 1.090 1.110 8,596 +0.00(+0.00%)
Aug 21, 2023 1.140 1.140 1.110 1.110 12,891 -0.04(-3.48%)
Aug 18, 2023 1.150 1.200 1.150 1.150 1,281 +0.00(+0.00%)
Aug 17, 2023 1.140 1.200 1.140 1.150 2,171 -0.01(-0.86%)
Aug 16, 2023 1.180 1.180 1.140 1.160 705 -0.06(-4.92%)
Aug 15, 2023 1.140 1.230 1.140 1.220 3,920 +0.04(+3.39%)
Aug 14, 2023 1.250 1.260 1.180 1.180 6,066 +0.00(+0.00%)
Aug 11, 2023 1.170 1.190 1.160 1.180 1,741 -0.02(-1.67%)
Aug 10, 2023 1.205 1.205 1.200 1.200 871 +0.00(+0.00%)
Aug 09, 2023 1.210 1.210 1.200 1.200 870 -0.03(-2.44%)
Aug 08, 2023 1.230 1.230 1.230 1.230 1,390 +0.00(+0.00%)
Aug 07, 2023 1.380 1.380 1.190 1.230 3,561 -0.07(-5.39%)
Aug 04, 2023 1.300 1.390 1.300 1.300 2,364 +0.02(+1.57%)
Aug 03, 2023 1.350 1.420 1.280 1.280 6,270 -0.07(-5.19%)
Aug 02, 2023 1.350 1.350 1.350 1.350 377 -0.02(-1.46%)
Aug 01, 2023 1.362 1.370 1.362 1.370 1,327 -0.03(-2.14%)
Jul 31, 2023 1.410 1.440 1.390 1.400 1,487 +0.00(+0.00%)
Jul 28, 2023 1.390 1.460 1.390 1.400 1,114 -0.02(-1.41%)
Jul 27, 2023 1.390 1.420 1.390 1.420 990 -0.03(-2.07%)
Jul 26, 2023 1.450 1.460 1.368 1.450 1,946 +0.09(+6.62%)
Jul 25, 2023 1.360 1.370 1.350 1.360 919 -0.01(-0.87%)
Jul 24, 2023 1.480 1.480 1.360 1.372 1,812 -0.06(-4.06%)
Jul 21, 2023 1.380 1.430 1.380 1.430 966 +0.07(+4.89%)
Jul 20, 2023 1.440 1.450 1.363 1.363 4,187 -0.01(-0.49%)
Jul 19, 2023 1.380 1.450 1.370 1.370 3,128 -0.02(-1.23%)
Jul 18, 2023 1.390 1.440 1.380 1.387 2,708 -0.10(-6.91%)
Jul 17, 2023 1.400 1.490 1.400 1.490 697 +0.00(+0.15%)
Jul 14, 2023 1.444 1.500 1.410 1.488 2,563 +0.04(+2.60%)
Jul 13, 2023 1.400 1.450 1.377 1.450 6,339 +0.12(+9.02%)
Jul 12, 2023 1.420 1.454 1.310 1.330 4,919 -0.09(-6.54%)
Jul 11, 2023 1.390 1.423 1.390 1.423 2,209 +0.14(+11.17%)
Jul 10, 2023 1.320 1.490 1.280 1.280 8,589 -0.02(-1.18%)
Jul 07, 2023 1.327 1.327 1.245 1.295 1,847 +0.03(+1.99%)
Jul 06, 2023 1.270 1.350 1.266 1.270 4,890 -0.02(-1.36%)
Jul 05, 2023 1.242 1.311 1.242 1.288 5,420 -0.06(-4.63%)
Jul 03, 2023 1.220 1.350 1.220 1.350 1,323 +0.13(+10.66%)
Jun 30, 2023 1.327 1.327 1.210 1.220 5,344 +0.02(+1.30%)
Jun 29, 2023 1.300 1.300 1.204 1.204 816 -0.08(-5.91%)
Jun 28, 2023 1.240 1.280 1.220 1.280 3,213 +0.03(+2.40%)
Jun 27, 2023 1.250 1.256 1.240 1.250 1,401 -0.01(-0.79%)
Jun 26, 2023 1.300 1.360 1.250 1.260 4,459 +0.01(+0.80%)
Jun 23, 2023 1.250 1.380 1.240 1.250 6,960 +0.07(+5.93%)
Jun 22, 2023 1.170 1.180 1.130 1.180 5,268 -0.02(-1.67%)
Jun 21, 2023 1.230 1.230 1.137 1.200 8,797 -0.10(-7.69%)
Jun 20, 2023 1.300 1.325 1.300 1.300 3,474 +0.00(+0.00%)
Jun 16, 2023 1.270 1.300 1.270 1.300 1,593 -0.04(-2.99%)
Jun 15, 2023 1.530 1.530 1.318 1.340 10,406 -0.15(-10.07%)
Jun 14, 2023 1.460 1.550 1.420 1.490 4,368 -0.08(-5.17%)
Jun 13, 2023 1.570 1.650 1.500 1.571 18,711 +0.00(+0.08%)
Jun 12, 2023 1.710 1.710 1.550 1.570 12,519 -0.15(-8.53%)
Jun 09, 2023 1.570 1.796 1.570 1.716 18,176 +0.03(+1.86%)
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%)
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.