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

Airnet Technology Inc ADR (NQ: ANTE )

1.040 -0.050 (-4.59%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 10, 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, 2021 11.08 11.08 10.42 10.64 8,367 -0.32(-2.92%)
Aug 30, 2021 11.20 11.34 10.62 10.96 10,174 -0.52(-4.53%)
Aug 27, 2021 11.20 11.72 11.20 11.48 10,830 +0.28(+2.50%)
Aug 26, 2021 10.52 11.40 10.29 11.20 27,594 +0.60(+5.66%)
Aug 25, 2021 10.68 10.70 10.52 10.60 3,089 -0.12(-1.12%)
Aug 24, 2021 10.52 11.00 10.52 10.72 10,024 +0.18(+1.71%)
Aug 23, 2021 10.63 10.96 10.48 10.54 20,190 -0.02(-0.19%)
Aug 20, 2021 9.360 10.68 9.360 10.56 11,362 +1.00(+10.46%)
Aug 19, 2021 10.04 10.33 9.280 9.560 4,548 -0.76(-7.36%)
Aug 18, 2021 10.36 10.72 10.08 10.32 5,895 -0.20(-1.90%)
Aug 17, 2021 10.48 10.72 10.00 10.52 11,563 +0.00(+0.00%)
Aug 16, 2021 9.720 10.56 9.720 10.52 8,285 +0.52(+5.20%)
Aug 13, 2021 9.520 10.08 9.520 10.00 13,630 +0.32(+3.31%)
Aug 12, 2021 10.16 10.16 9.360 9.680 9,185 -0.48(-4.72%)
Aug 11, 2021 10.28 10.36 9.888 10.16 10,996 +0.16(+1.60%)
Aug 10, 2021 10.72 10.72 9.880 10.00 10,758 -0.60(-5.66%)
Aug 09, 2021 9.760 11.20 9.697 10.60 58,570 +0.96(+9.96%)
Aug 06, 2021 9.600 10.04 9.240 9.640 37,048 +0.04(+0.42%)
Aug 05, 2021 9.360 9.640 9.000 9.600 39,564 +0.76(+8.60%)
Aug 04, 2021 8.800 9.120 8.780 8.840 13,097 -0.04(-0.45%)
Aug 03, 2021 8.840 8.920 8.640 8.880 6,548 -0.16(-1.77%)
Aug 02, 2021 8.920 9.120 8.680 9.040 4,014 +0.20(+2.26%)
Jul 30, 2021 8.960 9.040 8.667 8.840 6,856 +0.04(+0.45%)
Jul 29, 2021 9.200 9.600 8.800 8.800 15,811 -0.68(-7.17%)
Jul 28, 2021 9.920 10.12 9.080 9.480 62,706 +0.44(+4.87%)
Jul 27, 2021 9.680 9.836 8.840 9.040 18,024 -0.92(-9.24%)
Jul 26, 2021 9.360 11.00 9.240 9.960 102,331 +0.96(+10.67%)
Jul 23, 2021 9.120 9.320 8.920 9.000 7,667 -0.32(-3.43%)
Jul 22, 2021 9.520 9.520 9.240 9.320 1,117 -0.20(-2.10%)
Jul 21, 2021 8.880 9.600 8.880 9.520 15,800 +0.64(+7.21%)
Jul 20, 2021 8.540 9.280 8.495 8.880 19,246 +0.16(+1.83%)
Jul 19, 2021 8.840 9.054 8.400 8.720 15,386 -0.44(-4.80%)
Jul 16, 2021 9.240 9.520 9.000 9.160 5,513 -0.04(-0.43%)
Jul 15, 2021 9.680 9.800 9.200 9.200 10,418 -0.60(-6.12%)
Jul 14, 2021 9.880 10.16 9.640 9.800 4,330 -0.12(-1.21%)
Jul 13, 2021 10.36 10.36 9.600 9.920 13,337 -0.44(-4.25%)
Jul 12, 2021 10.16 10.44 10.00 10.36 9,832 -0.16(-1.52%)
Jul 09, 2021 10.00 10.80 10.00 10.52 44,033 +0.56(+5.62%)
Jul 08, 2021 9.640 10.22 9.640 9.960 8,007 +0.00(+0.00%)
Jul 07, 2021 10.56 10.62 9.920 9.960 13,300 -0.64(-6.04%)
Jul 06, 2021 10.72 10.92 10.52 10.60 7,680 -0.08(-0.75%)
Jul 02, 2021 11.12 11.16 10.40 10.68 17,284 -0.28(-2.55%)
Jul 01, 2021 11.08 11.92 10.84 10.96 38,717 -0.64(-5.52%)
Jun 30, 2021 11.88 13.20 11.20 11.60 76,300 +0.00(+0.00%)
Jun 29, 2021 10.52 12.08 10.44 11.60 68,172 +1.00(+9.43%)
Jun 28, 2021 10.68 10.74 10.43 10.60 6,080 +0.00(+0.00%)
Jun 25, 2021 11.16 11.20 10.44 10.60 12,370 -0.20(-1.85%)
Jun 24, 2021 10.44 11.00 10.44 10.80 15,491 +0.36(+3.45%)
Jun 23, 2021 10.24 10.68 10.24 10.44 13,691 +0.52(+5.24%)
Jun 22, 2021 9.960 10.24 9.680 9.920 13,603 -0.16(-1.59%)
Jun 21, 2021 11.08 11.12 9.920 10.08 91,199 -1.20(-10.64%)
Jun 18, 2021 11.52 12.00 10.84 11.28 13,604 -0.56(-4.73%)
Jun 17, 2021 11.20 12.16 11.20 11.84 9,347 +0.40(+3.50%)
Jun 16, 2021 11.96 11.96 11.20 11.44 16,307 -0.76(-6.23%)
Jun 15, 2021 12.60 12.60 11.76 12.20 14,589 -0.36(-2.87%)
Jun 14, 2021 12.20 12.88 12.20 12.56 33,111 +0.48(+3.97%)
Jun 11, 2021 11.96 12.20 11.62 12.08 11,388 +0.24(+2.03%)
Jun 10, 2021 12.44 12.72 11.72 11.84 12,300 -0.64(-5.13%)
Jun 09, 2021 13.00 13.28 12.44 12.48 17,486 -0.08(-0.64%)
Jun 08, 2021 13.20 13.40 12.52 12.56 27,979 -0.96(-7.10%)
Jun 07, 2021 13.56 13.80 13.00 13.52 14,060 +0.08(+0.60%)
Jun 04, 2021 12.92 13.52 12.51 13.44 9,539 +0.64(+5.00%)
Jun 03, 2021 13.08 13.16 12.24 12.80 11,848 -0.28(-2.14%)
Jun 02, 2021 13.16 13.60 12.68 13.08 31,834 +0.16(+1.24%)
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.