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 30, 2020 4.200 4.400 4.200 4.280 10,350 +0.04(+0.94%)
Oct 29, 2020 4.582 4.582 4.160 4.240 19,302 -0.24(-5.36%)
Oct 28, 2020 4.680 4.720 4.400 4.480 20,100 -0.16(-3.45%)
Oct 27, 2020 4.480 4.800 4.440 4.640 69,991 +0.12(+2.65%)
Oct 26, 2020 5.000 5.000 4.400 4.520 46,337 -0.12(-2.59%)
Oct 23, 2020 5.000 5.000 4.440 4.640 47,925 -0.32(-6.45%)
Oct 22, 2020 5.000 5.480 4.840 4.960 323,363 +0.16(+3.33%)
Oct 21, 2020 4.520 5.320 4.400 4.800 723,055 +0.40(+9.09%)
Oct 20, 2020 5.080 5.080 4.320 4.400 73,580 -0.72(-14.06%)
Oct 19, 2020 4.480 5.200 4.320 5.120 502,410 +0.56(+12.28%)
Oct 16, 2020 3.640 4.960 3.640 4.560 688,925 +0.92(+25.27%)
Oct 15, 2020 3.680 3.840 3.400 3.640 43,754 -0.11(-2.99%)
Oct 14, 2020 3.760 3.760 3.408 3.752 15,623 +0.11(+3.08%)
Oct 13, 2020 3.320 3.920 3.320 3.640 42,268 +0.32(+9.64%)
Oct 12, 2020 3.240 3.615 3.236 3.320 30,614 -0.02(-0.66%)
Oct 09, 2020 3.240 3.439 3.200 3.342 7,075 +0.05(+1.63%)
Oct 08, 2020 3.392 3.460 3.280 3.288 7,719 -0.07(-2.13%)
Oct 07, 2020 3.280 3.400 3.240 3.360 8,499 +0.12(+3.70%)
Oct 06, 2020 3.200 3.280 3.140 3.240 10,146 +0.04(+1.29%)
Oct 05, 2020 3.192 3.280 3.124 3.199 12,688 +0.08(+2.46%)
Oct 02, 2020 3.040 3.400 3.040 3.122 23,475 +0.00(+0.03%)
Oct 01, 2020 3.242 3.560 3.085 3.121 33,704 -0.56(-15.18%)
Sep 30, 2020 2.960 3.800 2.960 3.680 124,840 +0.72(+24.32%)
Sep 29, 2020 3.000 3.040 2.880 2.960 11,691 -0.04(-1.33%)
Sep 28, 2020 3.040 3.280 2.894 3.000 13,700 -0.04(-1.32%)
Sep 25, 2020 3.144 3.730 3.000 3.040 73,050 -0.10(-3.30%)
Sep 24, 2020 3.200 3.234 3.080 3.144 5,992 -0.04(-1.27%)
Sep 23, 2020 3.200 3.424 3.140 3.184 24,114 -0.15(-4.46%)
Sep 22, 2020 3.440 3.440 3.200 3.333 19,271 -0.03(-0.81%)
Sep 21, 2020 3.440 3.440 3.324 3.360 11,039 -0.12(-3.43%)
Sep 18, 2020 3.507 3.512 3.402 3.479 6,100 +0.04(+1.14%)
Sep 17, 2020 3.400 3.520 3.400 3.440 3,778 -0.01(-0.32%)
Sep 16, 2020 3.560 3.592 3.371 3.451 11,810 -0.02(-0.48%)
Sep 15, 2020 3.440 3.468 3.240 3.468 8,523 +0.10(+2.97%)
Sep 14, 2020 3.358 3.560 3.264 3.368 7,074 +0.02(+0.66%)
Sep 11, 2020 3.400 3.503 3.200 3.346 38,000 -0.21(-6.01%)
Sep 10, 2020 3.680 3.760 3.480 3.560 15,169 -0.28(-7.29%)
Sep 09, 2020 3.880 3.960 3.400 3.840 38,982 -0.17(-4.29%)
Sep 08, 2020 4.040 4.160 3.810 4.012 6,159 -0.11(-2.62%)
Sep 04, 2020 4.080 4.257 3.920 4.120 15,975 -0.04(-0.96%)
Sep 03, 2020 4.440 4.440 4.080 4.160 34,644 -0.28(-6.31%)
Sep 02, 2020 4.200 4.480 3.960 4.440 34,838 +0.20(+4.72%)
Sep 01, 2020 4.120 4.240 3.920 4.240 23,921 +0.08(+1.92%)
Aug 31, 2020 4.440 4.440 4.000 4.160 43,734 -0.32(-7.14%)
Aug 28, 2020 4.240 4.480 4.240 4.480 22,325 +0.04(+0.90%)
Aug 27, 2020 4.400 4.520 4.240 4.440 40,117 +0.04(+0.91%)
Aug 26, 2020 4.200 4.400 4.120 4.400 48,574 +0.32(+7.84%)
Aug 25, 2020 4.360 4.360 3.880 4.080 81,137 -0.32(-7.27%)
Aug 24, 2020 4.480 4.560 4.280 4.400 106,008 -0.28(-5.98%)
Aug 21, 2020 3.920 4.720 3.880 4.680 374,125 +0.44(+10.38%)
Aug 20, 2020 4.240 5.360 3.760 4.240 7,515,218 +0.54(+14.66%)
Aug 19, 2020 3.800 3.980 3.640 3.698 48,911 -0.06(-1.65%)
Aug 18, 2020 3.680 3.840 3.560 3.760 46,233 +0.12(+3.30%)
Aug 17, 2020 3.840 3.840 3.520 3.640 25,612 -0.04(-1.09%)
Aug 14, 2020 3.400 3.680 3.400 3.680 37,100 +0.28(+8.25%)
Aug 13, 2020 3.478 3.480 3.320 3.400 7,957 +0.08(+2.40%)
Aug 12, 2020 3.600 3.640 3.200 3.320 27,638 -0.32(-8.79%)
Aug 11, 2020 3.720 3.840 3.640 3.640 19,894 -0.10(-2.57%)
Aug 10, 2020 3.883 3.883 3.648 3.736 24,182 -0.12(-3.21%)
Aug 07, 2020 3.960 3.960 3.560 3.860 31,150 +0.02(+0.52%)
Aug 06, 2020 3.560 3.920 3.480 3.840 134,459 +0.24(+6.67%)
Aug 05, 2020 3.560 3.680 3.480 3.600 14,906 +0.07(+1.99%)
Aug 04, 2020 3.601 3.880 3.440 3.530 99,837 -0.03(-0.85%)
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.