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 -0.050 (-4.13%)
Streaming Delayed Price Updated: 12:16 PM EDT, Apr 30, 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, 2022 2.760 2.760 2.760 2.760 344 -0.12(-4.10%)
Oct 28, 2022 2.761 2.878 2.761 2.878 180 -0.01(-0.32%)
Oct 27, 2022 2.760 2.899 2.760 2.887 776 +0.12(+4.50%)
Oct 26, 2022 2.720 2.899 2.720 2.763 2,238 -0.06(-2.03%)
Oct 25, 2022 2.800 2.830 2.720 2.820 1,219 +0.16(+6.19%)
Oct 24, 2022 2.640 2.720 2.640 2.656 1,070 -0.06(-2.37%)
Oct 21, 2022 2.621 2.800 2.621 2.720 791 +0.04(+1.49%)
Oct 20, 2022 2.760 2.941 2.534 2.680 5,404 +0.06(+2.29%)
Oct 19, 2022 2.919 2.919 2.485 2.620 2,083 -0.22(-7.68%)
Oct 18, 2022 2.776 2.880 2.599 2.838 1,044 -0.04(-1.36%)
Oct 17, 2022 2.720 2.880 2.495 2.877 2,283 +0.35(+13.81%)
Oct 14, 2022 2.804 2.804 2.528 2.528 213 +0.01(+0.29%)
Oct 13, 2022 2.760 2.760 2.440 2.521 521 -0.20(-7.32%)
Oct 12, 2022 2.843 2.844 2.680 2.720 829 -0.08(-2.93%)
Oct 11, 2022 3.160 3.160 2.802 2.802 6,585 -0.37(-11.78%)
Oct 10, 2022 3.040 3.176 3.040 3.176 471 +0.18(+6.09%)
Oct 07, 2022 2.964 3.269 2.801 2.994 525 +0.02(+0.81%)
Oct 06, 2022 2.800 3.168 2.800 2.970 726 +0.08(+2.75%)
Oct 05, 2022 2.889 3.015 2.762 2.890 879 -0.10(-3.49%)
Oct 04, 2022 2.560 3.120 2.560 2.994 2,739 +0.48(+19.20%)
Oct 03, 2022 2.560 2.560 2.403 2.512 1,692 -0.10(-3.70%)
Sep 30, 2022 2.611 2.611 2.402 2.608 1,623 -0.05(-1.98%)
Sep 29, 2022 2.680 2.680 2.400 2.661 907 -0.30(-10.09%)
Sep 28, 2022 2.874 2.960 2.782 2.960 4,480 +0.18(+6.63%)
Sep 27, 2022 2.800 3.003 2.720 2.776 1,266 -0.09(-3.13%)
Sep 26, 2022 2.840 2.866 2.760 2.866 1,479 -0.16(-5.39%)
Sep 23, 2022 2.800 3.030 2.800 3.029 327 -0.00(-0.13%)
Sep 22, 2022 3.080 3.080 2.880 3.033 2,073 -0.01(-0.28%)
Sep 21, 2022 3.080 3.256 3.033 3.041 896 -0.04(-1.27%)
Sep 20, 2022 3.199 3.260 3.001 3.080 2,440 -0.14(-4.31%)
Sep 19, 2022 3.200 3.240 3.000 3.219 2,224 -0.14(-4.19%)
Sep 16, 2022 3.480 3.520 3.240 3.360 2,169 -0.20(-5.62%)
Sep 15, 2022 3.640 3.796 3.480 3.560 5,623 -0.08(-2.22%)
Sep 14, 2022 3.800 3.801 3.600 3.641 2,130 -0.34(-8.50%)
Sep 13, 2022 3.922 4.120 3.800 3.979 1,725 -0.10(-2.47%)
Sep 12, 2022 4.335 4.335 3.921 4.080 814 +0.16(+4.08%)
Sep 09, 2022 4.040 4.160 3.842 3.920 2,427 -0.08(-1.93%)
Sep 08, 2022 4.200 4.326 3.899 3.997 2,437 -0.20(-4.83%)
Sep 07, 2022 4.120 4.200 4.040 4.200 1,112 +0.16(+3.96%)
Sep 06, 2022 4.472 4.480 4.020 4.040 3,246 -0.33(-7.55%)
Sep 02, 2022 4.320 4.370 4.320 4.370 127 +0.05(+1.16%)
Sep 01, 2022 4.320 4.400 4.200 4.320 1,007 -0.04(-0.92%)
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%)
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.