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, 2019 4.960 5.120 4.920 4.920 2,425 +0.04(+0.82%)
Oct 30, 2019 4.701 4.880 4.701 4.880 1,528 +0.24(+5.11%)
Oct 29, 2019 4.640 4.643 4.640 4.643 106 -0.36(-7.14%)
Oct 28, 2019 4.400 5.000 4.200 5.000 6,269 +0.64(+14.68%)
Oct 25, 2019 4.800 5.080 4.360 4.360 2,700 -0.48(-9.92%)
Oct 24, 2019 4.880 5.000 4.760 4.840 4,486 +0.00(+0.00%)
Oct 23, 2019 4.600 4.960 4.600 4.840 8,077 +0.36(+8.04%)
Oct 22, 2019 4.080 4.640 4.080 4.480 5,853 +0.20(+4.67%)
Oct 21, 2019 4.243 4.320 4.237 4.280 5,203 +0.02(+0.47%)
Oct 18, 2019 4.200 4.480 4.192 4.260 2,925 +0.18(+4.41%)
Oct 17, 2019 4.120 4.720 4.040 4.080 7,819 -0.04(-0.97%)
Oct 16, 2019 4.280 4.480 4.080 4.120 13,306 -0.36(-8.04%)
Oct 15, 2019 3.760 4.720 3.760 4.480 81,673 +0.78(+21.24%)
Oct 14, 2019 3.800 3.800 3.680 3.695 2,030 -0.10(-2.76%)
Oct 11, 2019 3.782 3.800 3.698 3.800 3,725 +0.00(+0.00%)
Oct 10, 2019 3.800 3.800 3.800 3.800 62 +0.00(+0.00%)
Oct 09, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Oct 08, 2019 3.680 3.800 3.680 3.800 1,130 +0.04(+1.05%)
Oct 07, 2019 3.731 3.761 3.720 3.760 2,558 -0.04(-1.04%)
Oct 04, 2019 3.720 3.800 3.720 3.800 3,125 +0.08(+2.15%)
Oct 03, 2019 3.731 3.841 3.720 3.720 6,156 -0.16(-4.12%)
Oct 02, 2019 3.880 3.880 3.880 0 +0.00(+0.00%)
Oct 01, 2019 3.880 3.880 3.840 3.880 1,410 +0.10(+2.65%)
Sep 30, 2019 3.770 3.880 3.760 3.780 4,658 +0.00(+0.13%)
Sep 27, 2019 3.760 3.880 3.760 3.775 5,875 -0.10(-2.70%)
Sep 26, 2019 3.760 3.880 3.760 3.880 2,000 +0.00(+0.00%)
Sep 25, 2019 3.760 3.956 3.760 3.880 1,763 +0.00(+0.00%)
Sep 24, 2019 3.880 3.880 3.686 3.880 2,772 +0.12(+3.19%)
Sep 23, 2019 3.760 3.904 3.760 3.760 1,453 -0.14(-3.69%)
Sep 20, 2019 3.880 3.956 3.880 3.904 2,325 +0.02(+0.58%)
Sep 19, 2019 3.906 3.925 3.880 3.882 3,725 +0.16(+4.34%)
Sep 18, 2019 3.960 4.000 3.720 3.720 4,889 -0.28(-7.00%)
Sep 17, 2019 4.040 4.040 3.860 4.000 3,403 -0.14(-3.39%)
Sep 16, 2019 4.160 4.160 4.140 4.140 139 -0.02(-0.48%)
Sep 13, 2019 4.000 4.280 3.822 4.160 10,475 +0.20(+5.06%)
Sep 12, 2019 3.840 4.000 3.822 3.960 12,526 -0.04(-1.00%)
Sep 11, 2019 3.800 4.000 3.800 4.000 4,139 +0.16(+4.17%)
Sep 10, 2019 3.840 3.840 3.840 3.840 130 +0.04(+1.05%)
Sep 09, 2019 3.620 3.800 3.610 3.800 1,013 +0.06(+1.50%)
Sep 06, 2019 3.760 3.760 3.602 3.744 950 -0.02(-0.43%)
Sep 05, 2019 3.640 3.760 3.600 3.760 523 +0.04(+1.08%)
Sep 04, 2019 3.720 3.760 3.600 3.720 4,534 +0.12(+3.32%)
Sep 03, 2019 3.724 3.724 3.600 3.600 21,746 -0.12(-3.32%)
Aug 30, 2019 3.872 3.872 3.696 3.724 2,050 -0.15(-3.82%)
Aug 29, 2019 3.872 3.872 3.872 3.872 89 +0.12(+3.20%)
Aug 28, 2019 3.760 3.760 3.733 3.752 431 -0.12(-3.09%)
Aug 27, 2019 3.720 3.872 3.640 3.872 15,791 -0.04(-1.02%)
Aug 26, 2019 3.757 3.912 3.600 3.912 16,560 +0.16(+4.13%)
Aug 23, 2019 3.992 4.000 3.756 3.756 6,550 -0.12(-2.99%)
Aug 22, 2019 3.880 3.880 3.791 3.872 1,389 -0.01(-0.20%)
Aug 21, 2019 3.944 3.944 3.720 3.880 22,043 -0.16(-3.97%)
Aug 20, 2019 3.960 4.080 3.940 4.040 2,818 +0.00(+0.00%)
Aug 19, 2019 4.000 4.048 3.880 4.040 23,380 +0.04(+1.01%)
Aug 16, 2019 3.960 4.000 3.819 4.000 16,975 +0.04(+1.00%)
Aug 15, 2019 3.920 4.000 3.920 3.960 4,903 -0.04(-1.00%)
Aug 14, 2019 4.000 4.000 3.948 4.000 676 +0.00(+0.00%)
Aug 13, 2019 3.936 4.000 3.936 4.000 3,183 +0.06(+1.62%)
Aug 12, 2019 4.040 4.120 3.920 3.936 4,771 -0.10(-2.56%)
Aug 09, 2019 4.600 4.600 4.040 4.040 125 +0.04(+1.00%)
Aug 08, 2019 4.280 4.280 4.000 4.000 7,158 -0.24(-5.66%)
Aug 07, 2019 4.520 4.660 4.160 4.240 3,915 -0.52(-10.92%)
Aug 06, 2019 4.720 5.000 4.560 4.760 739 -0.20(-4.03%)
Aug 05, 2019 4.606 4.960 4.606 4.960 212 -0.04(-0.80%)
Aug 02, 2019 4.472 5.000 4.240 5.000 350 -0.08(-1.57%)
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.