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

Airnet Technology Inc ADR (NQ: ANTE )

1.240 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 6.160 6.458 5.920 6.000 933 -0.16(-2.60%)
Jun 29, 2022 6.200 6.400 6.120 6.160 2,360 -0.08(-1.28%)
Jun 28, 2022 6.440 6.480 6.240 6.240 5,251 -0.08(-1.27%)
Jun 27, 2022 6.760 6.760 6.320 6.320 3,297 +0.36(+6.04%)
Jun 24, 2022 5.600 6.240 5.600 5.960 9,308 +0.56(+10.37%)
Jun 23, 2022 5.440 5.600 5.400 5.400 8,093 +0.00(+0.00%)
Jun 22, 2022 5.360 5.720 5.320 5.400 7,504 +0.04(+0.75%)
Jun 21, 2022 5.200 5.600 5.200 5.360 2,698 -0.22(-3.94%)
Jun 17, 2022 5.453 5.720 5.453 5.580 6,685 +0.06(+1.09%)
Jun 16, 2022 6.000 6.011 5.520 5.520 2,605 -0.68(-10.97%)
Jun 15, 2022 6.480 6.640 6.200 6.200 12,588 -0.44(-6.63%)
Jun 14, 2022 6.720 6.840 6.400 6.640 3,302 +0.00(+0.00%)
Jun 13, 2022 5.840 6.960 5.840 6.640 16,387 +0.80(+13.70%)
Jun 10, 2022 5.544 5.920 5.544 5.840 3,177 +0.28(+5.04%)
Jun 09, 2022 5.337 5.800 5.337 5.560 4,804 +0.32(+6.11%)
Jun 08, 2022 4.960 5.400 4.960 5.240 1,298 +0.08(+1.55%)
Jun 07, 2022 4.880 5.520 4.880 5.160 6,002 +0.28(+5.74%)
Jun 06, 2022 5.000 5.640 4.880 4.880 12,063 -0.20(-3.94%)
Jun 03, 2022 5.000 5.160 5.000 5.080 1,639 +0.14(+2.83%)
Jun 02, 2022 5.160 5.280 4.880 4.940 2,660 -0.30(-5.73%)
Jun 01, 2022 5.120 5.240 5.000 5.240 2,474 +0.16(+3.15%)
May 31, 2022 4.920 5.160 4.840 5.080 19,114 +0.28(+5.83%)
May 27, 2022 4.760 5.040 4.720 4.800 522 -0.12(-2.44%)
May 26, 2022 5.000 5.040 4.800 4.920 2,107 +0.12(+2.50%)
May 25, 2022 4.880 4.880 4.800 4.800 303 +0.00(+0.00%)
May 24, 2022 4.960 4.960 4.656 4.800 885 -0.04(-0.83%)
May 23, 2022 4.784 4.860 4.765 4.840 397 +0.08(+1.68%)
May 20, 2022 4.760 4.800 4.760 4.760 635 +0.08(+1.71%)
May 19, 2022 4.760 5.080 4.678 4.680 1,573 -0.08(-1.68%)
May 18, 2022 4.840 4.840 4.720 4.760 4,747 -0.20(-4.03%)
May 17, 2022 4.880 5.000 4.880 4.960 630 +0.16(+3.33%)
May 16, 2022 4.880 5.040 4.760 4.800 4,558 -0.22(-4.38%)
May 13, 2022 4.800 5.078 4.800 5.020 1,842 +0.22(+4.58%)
May 12, 2022 5.080 5.080 4.680 4.800 1,089 +0.08(+1.61%)
May 11, 2022 4.800 4.920 4.720 4.724 1,135 -0.08(-1.58%)
May 10, 2022 4.720 4.880 4.720 4.800 1,365 +0.28(+6.19%)
May 09, 2022 4.800 4.800 4.480 4.520 1,341 -0.32(-6.67%)
May 06, 2022 4.480 4.860 4.480 4.843 953 +0.36(+8.11%)
May 05, 2022 4.480 4.480 4.480 4.480 377 -0.04(-0.88%)
May 04, 2022 4.480 4.600 4.440 4.520 1,412 +0.04(+0.89%)
May 03, 2022 4.560 4.738 4.480 4.480 1,279 -0.20(-4.27%)
May 02, 2022 4.800 4.800 4.600 4.680 2,096 -0.12(-2.50%)
Apr 29, 2022 5.235 5.235 4.800 4.800 5,464 -0.24(-4.76%)
Apr 28, 2022 5.080 5.103 4.880 5.040 1,774 -0.08(-1.56%)
Apr 27, 2022 5.040 5.300 5.040 5.120 1,833 +0.08(+1.59%)
Apr 26, 2022 5.240 5.480 5.000 5.040 14,938 -0.80(-13.70%)
Apr 25, 2022 6.120 6.120 5.800 5.840 3,575 +0.12(+2.10%)
Apr 22, 2022 6.120 6.400 5.720 5.720 5,659 -0.68(-10.63%)
Apr 21, 2022 6.960 7.040 6.400 6.400 5,296 -0.40(-5.88%)
Apr 20, 2022 6.880 7.164 6.760 6.800 3,008 -0.04(-0.62%)
Apr 19, 2022 6.680 7.520 6.680 6.842 3,632 +0.28(+4.30%)
Apr 18, 2022 6.880 6.864 6.280 6.560 2,250 +0.36(+5.81%)
Apr 14, 2022 6.120 6.360 6.120 6.200 1,792 +0.00(+0.00%)
Apr 13, 2022 6.360 6.451 6.200 6.200 1,643 -0.28(-4.32%)
Apr 12, 2022 6.680 6.680 6.440 6.480 2,043 -0.16(-2.41%)
Apr 11, 2022 6.760 6.800 6.600 6.640 1,073 -0.10(-1.55%)
Apr 08, 2022 6.500 6.744 6.480 6.744 1,203 -0.04(-0.62%)
Apr 07, 2022 6.840 6.840 6.402 6.787 3,118 -0.01(-0.19%)
Apr 06, 2022 7.120 7.120 6.480 6.800 5,010 -0.28(-3.95%)
Apr 05, 2022 7.480 7.480 7.000 7.080 3,355 -0.08(-1.12%)
Apr 04, 2022 7.840 7.840 6.800 7.160 23,685 -0.44(-5.79%)
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.