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

Airnet Technology Inc ADR (NQ: ANTE )

1.330 -0.030 (-2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 30, 2023 0.5690 0.6549 0.5690 0.6400 3,006 +0.04(+6.67%)
Nov 29, 2023 0.5900 0.6200 0.5900 0.6000 4,296 -0.00(-0.03%)
Nov 28, 2023 0.6916 0.7000 0.6002 0.6002 6,637 +0.00(+0.02%)
Nov 27, 2023 0.6000 0.6001 0.6000 0.6001 803 +0.01(+1.71%)
Nov 24, 2023 0.5900 0.5900 0.5900 0.5900 306 -0.04(-6.35%)
Nov 22, 2023 0.6200 0.6400 0.6200 0.6300 1,356 +0.04(+6.78%)
Nov 21, 2023 0.5900 0.5900 0.5900 0.5900 765 -0.02(-3.29%)
Nov 20, 2023 0.6845 0.6845 0.6101 0.6101 9,111 -0.07(-10.28%)
Nov 17, 2023 0.7100 0.7299 0.6800 0.6800 662 -0.05(-6.85%)
Nov 16, 2023 0.7300 0.7500 0.7300 0.7300 4,579 -0.00(-0.01%)
Nov 15, 2023 0.7200 0.7440 0.7200 0.7301 504 +0.00(+0.01%)
Nov 14, 2023 0.7200 0.7300 0.7200 0.7300 407 -0.03(-3.96%)
Nov 13, 2023 0.7200 0.7601 0.7200 0.7601 1,045 +0.04(+5.57%)
Nov 10, 2023 0.7500 0.7500 0.7200 0.7200 3,912 -0.03(-4.00%)
Nov 09, 2023 0.7300 0.8148 0.7300 0.7500 715 +0.03(+4.09%)
Nov 08, 2023 0.8265 0.8265 0.7205 0.7205 693 -0.00(-0.22%)
Nov 07, 2023 0.7300 0.7300 0.7221 0.7221 670 -0.04(-4.99%)
Nov 06, 2023 0.7200 0.7600 0.7200 0.7600 755 -0.07(-8.33%)
Nov 03, 2023 0.7600 0.8291 0.7600 0.8291 804 +0.08(+10.55%)
Nov 02, 2023 0.7500 0.7500 0.7500 0.7500 282 -0.01(-1.32%)
Nov 01, 2023 0.7600 0.7700 0.7600 0.7600 2,109 +0.01(+1.33%)
Oct 31, 2023 0.8000 0.8475 0.7500 0.7500 1,283 -0.05(-6.25%)
Oct 30, 2023 0.8000 0.8000 0.8000 0.8000 319 -0.00(-0.04%)
Oct 27, 2023 0.8001 0.8003 0.8001 0.8003 401 +0.06(+8.00%)
Oct 26, 2023 0.7411 0.7411 0.7410 0.7410 588 -0.04(-5.00%)
Oct 25, 2023 0.8000 0.8000 0.7800 0.7800 1,196 -0.02(-2.50%)
Oct 24, 2023 0.7449 0.8000 0.7449 0.8000 842 -0.07(-8.05%)
Oct 23, 2023 0.8700 0.8700 0.8700 0.8700 324 -0.02(-2.25%)
Oct 20, 2023 0.8700 0.8900 0.8700 0.8900 508 -0.06(-6.32%)
Oct 19, 2023 0.9500 0.9500 0.9500 0.9500 688 +0.00(+0.00%)
Oct 18, 2023 0.9100 0.9500 0.9100 0.9500 465 -0.07(-6.86%)
Oct 17, 2023 0.9500 1.070 0.9500 1.020 747 +0.06(+6.25%)
Oct 16, 2023 0.9600 0.9600 0.9600 0.9600 380 -0.01(-1.04%)
Oct 13, 2023 0.9701 0.9701 0.9701 0.9701 219 -0.03(-2.99%)
Oct 12, 2023 1.030 1.030 1.000 1.000 2,493 -0.01(-0.99%)
Oct 11, 2023 0.8700 1.010 0.8700 1.010 1,934 +0.10(+10.99%)
Oct 10, 2023 0.9100 0.9100 0.9100 0.9100 326 -0.02(-2.15%)
Oct 09, 2023 0.9200 0.9400 0.9200 0.9300 1,122 -0.04(-4.12%)
Oct 06, 2023 0.9000 0.9700 0.9000 0.9700 946 +0.02(+1.57%)
Oct 05, 2023 0.9550 0.9640 0.9550 0.9550 743 -0.02(-1.55%)
Oct 04, 2023 0.9700 0.9700 0.9600 0.9700 2,231 +0.00(+0.00%)
Oct 03, 2023 0.9700 1.000 0.9700 0.9700 3,290 -0.01(-1.02%)
Oct 02, 2023 0.9700 0.9800 0.9700 0.9800 570 +0.01(+1.03%)
Sep 29, 2023 0.9749 0.9749 0.9700 0.9700 1,098 +0.00(+0.00%)
Sep 28, 2023 0.9700 0.9700 0.9700 0.9700 412 +0.00(+0.00%)
Sep 27, 2023 1.070 1.070 0.9700 0.9700 1,492 -0.02(-2.02%)
Sep 26, 2023 0.9900 0.9900 0.9900 0.9900 429 +0.00(+0.00%)
Sep 25, 2023 1.010 1.090 0.9900 0.9900 1,351 +0.02(+2.06%)
Sep 22, 2023 1.060 1.060 0.9700 0.9700 626 -0.09(-8.49%)
Sep 21, 2023 1.050 1.090 0.9800 1.060 1,725 +0.01(+0.95%)
Sep 20, 2023 1.110 1.110 1.000 1.050 1,826 +0.05(+5.00%)
Sep 19, 2023 1.120 1.120 1.000 1.000 2,516 -0.13(-11.28%)
Sep 18, 2023 1.050 1.127 1.050 1.127 748 +0.09(+8.38%)
Sep 15, 2023 1.040 1.040 1.040 1.040 277 +0.01(+0.48%)
Sep 14, 2023 0.9800 1.060 0.9800 1.035 2,206 -0.05(-4.17%)
Sep 13, 2023 1.110 1.110 1.080 1.080 1,701 -0.01(-0.92%)
Sep 12, 2023 1.090 1.090 1.090 1.090 253 +0.02(+1.87%)
Sep 11, 2023 1.180 1.180 1.070 1.070 2,168 -0.11(-9.31%)
Sep 08, 2023 1.000 1.180 1.000 1.180 2,439 +0.07(+6.30%)
Sep 07, 2023 1.140 1.140 0.9837 1.110 3,252 +0.06(+5.71%)
Sep 06, 2023 1.170 1.170 1.040 1.050 2,161 -0.06(-5.11%)
Sep 05, 2023 1.150 1.150 1.100 1.107 2,768 +0.06(+5.39%)
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.