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 (%)
Aug 31, 2022 4.280 4.480 4.280 4.360 740 +0.08(+1.87%)
Aug 30, 2022 4.240 4.480 4.240 4.280 569 -0.12(-2.73%)
Aug 29, 2022 4.360 4.600 4.348 4.400 897 -0.04(-0.90%)
Aug 26, 2022 4.600 4.760 4.440 4.440 1,526 -0.08(-1.77%)
Aug 25, 2022 4.400 4.760 4.240 4.520 2,124 +0.12(+2.73%)
Aug 24, 2022 4.440 4.800 4.280 4.400 6,544 +0.20(+4.76%)
Aug 23, 2022 4.240 4.560 4.200 4.200 1,895 -0.04(-0.94%)
Aug 22, 2022 4.200 4.640 4.200 4.240 3,740 +0.04(+0.95%)
Aug 19, 2022 4.640 4.640 4.200 4.200 4,750 -0.24(-5.41%)
Aug 18, 2022 4.720 4.760 4.360 4.440 3,524 -0.20(-4.31%)
Aug 17, 2022 4.680 4.680 4.480 4.640 2,178 +0.20(+4.50%)
Aug 16, 2022 4.560 4.720 4.320 4.440 2,133 -0.04(-0.89%)
Aug 15, 2022 4.240 4.720 4.200 4.480 2,953 +0.08(+1.82%)
Aug 12, 2022 4.120 4.520 4.000 4.400 10,893 +0.44(+11.10%)
Aug 11, 2022 4.960 4.960 3.896 3.960 36,968 -0.88(-18.17%)
Aug 10, 2022 5.080 5.080 4.818 4.840 2,204 +0.04(+0.83%)
Aug 09, 2022 5.040 5.240 4.600 4.800 3,925 -0.28(-5.51%)
Aug 08, 2022 6.000 6.000 5.000 5.080 3,980 -0.24(-4.51%)
Aug 05, 2022 5.200 5.560 5.200 5.320 1,409 +0.00(+0.00%)
Aug 04, 2022 5.520 5.640 5.240 5.320 790 +0.04(+0.76%)
Aug 03, 2022 5.600 5.640 5.240 5.280 4,113 -0.08(-1.49%)
Aug 02, 2022 5.600 5.760 5.320 5.360 1,141 -0.32(-5.63%)
Aug 01, 2022 5.600 5.760 5.320 5.680 923 +0.04(+0.71%)
Jul 29, 2022 5.760 5.760 5.320 5.640 785 +0.08(+1.44%)
Jul 28, 2022 5.600 5.600 5.280 5.560 667 +0.24(+4.51%)
Jul 27, 2022 5.720 5.720 5.320 5.320 775 -0.16(-2.92%)
Jul 26, 2022 5.240 5.680 5.240 5.480 1,803 +0.20(+3.79%)
Jul 25, 2022 5.760 5.760 5.240 5.280 1,413 -0.40(-7.04%)
Jul 22, 2022 5.440 5.800 5.320 5.680 1,903 +0.48(+9.23%)
Jul 21, 2022 5.440 5.600 5.200 5.200 3,094 -0.44(-7.80%)
Jul 20, 2022 5.920 6.000 5.600 5.640 1,757 -0.36(-6.00%)
Jul 19, 2022 5.720 6.280 5.720 6.000 901 +0.16(+2.74%)
Jul 18, 2022 5.880 5.880 5.720 5.840 2,388 +0.16(+2.82%)
Jul 15, 2022 5.720 5.720 5.680 5.680 175 +0.04(+0.71%)
Jul 14, 2022 5.740 5.740 5.640 5.640 228 +0.00(+0.00%)
Jul 13, 2022 5.680 5.680 5.600 5.640 1,956 -0.16(-2.76%)
Jul 12, 2022 5.600 5.800 5.600 5.800 434 +0.20(+3.57%)
Jul 11, 2022 5.920 5.960 5.600 5.600 1,012 -0.32(-5.41%)
Jul 08, 2022 5.800 6.000 5.800 5.920 1,471 +0.00(+0.00%)
Jul 07, 2022 5.880 6.000 5.800 5.920 865 +0.01(+0.20%)
Jul 06, 2022 5.840 6.080 5.840 5.908 480 +0.07(+1.16%)
Jul 05, 2022 5.834 6.100 5.834 5.840 911 -0.14(-2.34%)
Jul 01, 2022 6.180 6.180 5.880 5.980 959 -0.02(-0.33%)
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%)
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.