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

Airnet Technology Inc ADR (NQ: ANTE )

1.360 +0.090 (+7.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
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%)
Sep 01, 2023 1.157 1.157 1.050 1.050 630 -0.03(-2.78%)
Aug 31, 2023 1.100 1.100 1.050 1.080 1,279 +0.03(+2.86%)
Aug 30, 2023 1.180 1.180 1.050 1.050 401 +0.01(+0.96%)
Aug 29, 2023 1.050 1.050 1.040 1.040 1,981 +0.00(+0.00%)
Aug 28, 2023 1.080 1.170 1.030 1.040 2,301 -0.08(-7.14%)
Aug 25, 2023 1.120 1.120 1.120 1.120 262 +0.00(+0.00%)
Aug 23, 2023 1.120 213 +0.01(+0.90%)
Aug 22, 2023 1.198 1.198 1.090 1.110 8,596 +0.00(+0.00%)
Aug 21, 2023 1.140 1.140 1.110 1.110 12,891 -0.04(-3.48%)
Aug 18, 2023 1.150 1.200 1.150 1.150 1,281 +0.00(+0.00%)
Aug 17, 2023 1.140 1.200 1.140 1.150 2,171 -0.01(-0.86%)
Aug 16, 2023 1.180 1.180 1.140 1.160 705 -0.06(-4.92%)
Aug 15, 2023 1.140 1.230 1.140 1.220 3,920 +0.04(+3.39%)
Aug 14, 2023 1.250 1.260 1.180 1.180 6,066 +0.00(+0.00%)
Aug 11, 2023 1.170 1.190 1.160 1.180 1,741 -0.02(-1.67%)
Aug 10, 2023 1.205 1.205 1.200 1.200 871 +0.00(+0.00%)
Aug 09, 2023 1.210 1.210 1.200 1.200 870 -0.03(-2.44%)
Aug 08, 2023 1.230 1.230 1.230 1.230 1,390 +0.00(+0.00%)
Aug 07, 2023 1.380 1.380 1.190 1.230 3,561 -0.07(-5.39%)
Aug 04, 2023 1.300 1.390 1.300 1.300 2,364 +0.02(+1.57%)
Aug 03, 2023 1.350 1.420 1.280 1.280 6,270 -0.07(-5.19%)
Aug 02, 2023 1.350 1.350 1.350 1.350 377 -0.02(-1.46%)
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.