Skip to main content

Airnet Technology Inc ADR (NQ: ANTE )

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.430 1.490 1.420 1.420 2,194 +0.01(+0.71%)
Jan 30, 2023 1.500 1.520 1.410 1.410 3,409 -0.12(-7.84%)
Jan 27, 2023 1.520 1.540 1.499 1.530 5,760 +0.03(+2.00%)
Jan 26, 2023 1.460 1.550 1.460 1.500 9,802 +0.05(+3.45%)
Jan 25, 2023 1.570 1.570 1.450 1.450 3,377 -0.10(-6.45%)
Jan 24, 2023 1.410 1.590 1.390 1.550 5,524 -0.05(-3.12%)
Jan 23, 2023 1.450 1.620 1.450 1.600 5,809 +0.15(+10.34%)
Jan 20, 2023 1.430 1.660 1.430 1.450 4,600 -0.06(-3.73%)
Jan 19, 2023 1.395 1.629 1.390 1.506 3,503 +0.03(+1.76%)
Jan 18, 2023 1.500 1.650 1.480 1.480 13,959 -0.07(-4.50%)
Jan 17, 2023 1.510 1.550 1.395 1.550 4,032 -0.01(-0.65%)
Jan 13, 2023 1.500 1.610 1.470 1.560 9,395 +0.15(+10.28%)
Jan 12, 2023 1.410 1.574 1.300 1.415 17,087 +0.04(+3.26%)
Jan 11, 2023 1.350 1.459 1.300 1.370 20,389 +0.08(+6.22%)
Jan 10, 2023 1.240 1.585 1.230 1.290 29,557 +0.07(+5.71%)
Jan 09, 2023 1.280 1.450 1.150 1.220 30,901 +0.06(+4.94%)
Jan 06, 2023 1.030 1.207 1.010 1.163 4,664 +0.10(+9.69%)
Jan 05, 2023 1.060 1.110 1.040 1.060 5,718 -0.06(-5.36%)
Jan 04, 2023 1.110 1.198 1.110 1.120 6,812 +0.00(+0.00%)
Jan 03, 2023 1.180 1.200 1.119 1.120 12,089 +0.02(+1.82%)
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%)
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.