Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airnet Technology Inc ADR (NQ: ANTE )

1.160 -0.040 (-3.33%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 (%)
Jan 31, 2022 5.840 6.680 5.120 5.480 28,016 -0.56(-9.27%)
Jan 28, 2022 5.920 6.400 5.640 6.040 2,323 +0.20(+3.42%)
Jan 27, 2022 6.080 6.360 5.840 5.840 3,666 +0.08(+1.39%)
Jan 26, 2022 5.760 6.059 5.760 5.760 2,744 +0.08(+1.40%)
Jan 25, 2022 5.880 5.952 5.560 5.680 4,449 +0.20(+3.66%)
Jan 24, 2022 6.000 6.100 4.400 5.480 16,732 -0.52(-8.67%)
Jan 21, 2022 6.120 6.440 6.000 6.000 4,739 -0.24(-3.85%)
Jan 20, 2022 6.400 6.655 6.040 6.240 3,251 +0.00(+0.00%)
Jan 19, 2022 6.080 6.280 6.015 6.240 1,809 +0.20(+3.31%)
Jan 18, 2022 6.160 6.400 6.040 6.040 5,250 -0.36(-5.63%)
Jan 14, 2022 6.400 0 +0.08(+1.32%)
Jan 13, 2022 6.520 6.561 6.120 6.317 2,725 -0.20(-3.12%)
Jan 12, 2022 6.280 6.520 5.920 6.520 2,386 +0.36(+5.84%)
Jan 11, 2022 6.080 6.280 6.040 6.160 1,687 +0.16(+2.67%)
Jan 10, 2022 6.000 6.400 6.000 6.000 8,203 -0.04(-0.66%)
Jan 07, 2022 6.000 6.680 6.000 6.040 3,993 +0.04(+0.67%)
Jan 06, 2022 6.160 6.320 6.000 6.000 7,701 -0.28(-4.46%)
Jan 05, 2022 6.360 6.821 6.280 6.280 11,601 +0.04(+0.64%)
Jan 04, 2022 6.000 6.800 6.000 6.240 4,728 -0.12(-1.89%)
Jan 03, 2022 5.920 6.800 5.920 6.360 22,789 +0.28(+4.61%)
Dec 31, 2021 5.800 6.582 5.800 6.080 9,975 +0.16(+2.70%)
Dec 30, 2021 6.080 6.440 5.660 5.920 13,437 -0.28(-4.52%)
Dec 29, 2021 6.480 6.919 6.200 6.200 12,531 -0.44(-6.63%)
Dec 28, 2021 7.840 7.880 6.600 6.640 17,182 -1.16(-14.87%)
Dec 27, 2021 7.160 8.000 6.920 7.800 29,673 +0.96(+14.04%)
Dec 23, 2021 6.640 6.997 6.560 6.840 9,870 -0.06(-0.87%)
Dec 22, 2021 6.600 7.000 6.560 6.900 3,379 +0.34(+5.18%)
Dec 21, 2021 6.480 6.960 6.464 6.560 7,993 +0.00(+0.00%)
Dec 20, 2021 6.640 6.821 6.440 6.560 4,511 -0.28(-4.09%)
Dec 17, 2021 6.880 6.880 6.440 6.840 11,251 +0.20(+3.01%)
Dec 16, 2021 7.080 7.960 6.640 6.640 14,327 -1.44(-17.82%)
Dec 15, 2021 7.960 8.200 7.960 8.080 5,926 +0.16(+2.02%)
Dec 14, 2021 8.080 8.400 7.920 7.920 4,430 -0.16(-1.99%)
Dec 13, 2021 8.240 8.520 7.920 8.080 4,589 -0.28(-3.34%)
Dec 10, 2021 8.300 8.400 8.084 8.360 2,932 +0.28(+3.47%)
Dec 09, 2021 8.680 8.680 8.080 8.080 2,340 -0.44(-5.16%)
Dec 08, 2021 8.240 9.120 8.240 8.520 9,017 +0.20(+2.40%)
Dec 07, 2021 8.480 8.880 8.040 8.320 11,523 -0.16(-1.89%)
Dec 06, 2021 8.160 9.260 8.000 8.480 21,319 +0.20(+2.42%)
Dec 03, 2021 8.000 8.360 7.960 8.280 4,479 +0.00(+0.00%)
Dec 02, 2021 8.520 8.520 8.200 8.280 7,231 -0.24(-2.82%)
Dec 01, 2021 8.760 9.000 8.480 8.520 8,406 -0.04(-0.47%)
Nov 30, 2021 8.720 9.160 8.460 8.560 10,061 -0.30(-3.39%)
Nov 29, 2021 8.800 9.120 8.600 8.860 12,552 +0.06(+0.68%)
Nov 26, 2021 8.440 8.920 8.200 8.800 10,978 +0.20(+2.33%)
Nov 24, 2021 8.480 9.200 8.480 8.600 14,374 -0.04(-0.46%)
Nov 23, 2021 8.360 8.640 8.200 8.640 6,604 +0.28(+3.34%)
Nov 22, 2021 8.280 8.360 8.008 8.360 15,896 +0.20(+2.45%)
Nov 19, 2021 8.000 8.680 7.960 8.160 7,223 +0.16(+2.00%)
Nov 18, 2021 8.200 8.080 8.000 8.000 12,625 -0.36(-4.31%)
Nov 17, 2021 8.200 8.914 8.000 8.360 14,194 +0.24(+2.96%)
Nov 16, 2021 8.640 8.640 8.120 8.120 15,581 -0.60(-6.88%)
Nov 15, 2021 9.160 9.280 8.400 8.720 21,114 -0.55(-5.95%)
Nov 12, 2021 9.200 9.500 9.160 9.272 11,723 +0.07(+0.78%)
Nov 11, 2021 9.240 9.337 9.040 9.200 7,417 +0.00(+0.00%)
Nov 10, 2021 9.000 9.200 113,906 +0.16(+1.77%)
Nov 09, 2021 8.920 9.416 8.800 9.040 44,949 +0.12(+1.35%)
Nov 08, 2021 9.120 9.400 8.880 8.920 32,125 -0.24(-2.62%)
Nov 05, 2021 8.800 9.200 8.800 9.160 4,026 +0.12(+1.33%)
Nov 04, 2021 8.920 9.200 8.800 9.040 2,027 +0.06(+0.67%)
Nov 03, 2021 8.840 9.000 8.800 8.980 3,865 +0.14(+1.58%)
Nov 02, 2021 8.880 8.960 8.720 8.840 11,457 -0.08(-0.90%)
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.