Skip to main content

Airnet Technology Inc ADR (NQ: ANTE )

1.550 -0.110 (-6.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.610 1.660 1.586 1.640 15,266 +0.10(+6.49%)
Mar 30, 2023 1.540 1.630 1.500 1.540 22,083 -0.02(-1.05%)
Mar 29, 2023 1.500 1.580 1.460 1.556 10,339 +0.06(+3.76%)
Mar 28, 2023 1.440 1.560 1.440 1.500 4,572 -0.09(-5.66%)
Mar 27, 2023 1.470 1.621 1.464 1.590 23,848 +0.10(+6.71%)
Mar 24, 2023 1.630 1.650 1.420 1.490 25,871 -0.08(-5.10%)
Mar 23, 2023 1.470 1.570 1.410 1.570 34,394 +0.07(+4.49%)
Mar 22, 2023 1.450 1.580 1.360 1.502 51,184 +0.05(+3.62%)
Mar 21, 2023 1.140 1.450 1.140 1.450 85,373 +0.32(+28.32%)
Mar 20, 2023 1.140 1.150 1.060 1.130 28,414 -0.01(-0.88%)
Mar 17, 2023 0.8700 1.500 0.8700 1.140 550,739 +0.29(+33.71%)
Mar 16, 2023 0.7538 0.8526 0.6500 0.8526 36,056 +0.15(+21.80%)
Mar 15, 2023 0.8101 0.8101 0.6599 0.7000 12,391 -0.15(-17.35%)
Mar 14, 2023 0.8600 0.8808 0.8200 0.8469 5,284 -0.03(-3.68%)
Mar 13, 2023 0.8990 1.030 0.8205 0.8793 6,283 -0.00(-0.02%)
Mar 10, 2023 1.000 1.000 0.8700 0.8795 8,087 -0.13(-12.92%)
Mar 09, 2023 1.010 1.020 1.010 1.010 4,814 -0.01(-1.46%)
Mar 08, 2023 1.100 1.100 1.000 1.025 4,079 -0.03(-2.52%)
Mar 07, 2023 1.130 1.140 1.030 1.052 4,727 -0.13(-10.89%)
Mar 06, 2023 1.070 1.180 1.000 1.180 1,677 +0.16(+15.69%)
Mar 03, 2023 1.020 1.040 1.010 1.020 3,436 -0.03(-2.86%)
Mar 02, 2023 1.060 1.130 1.050 1.050 2,769 -0.02(-1.70%)
Mar 01, 2023 1.050 1.120 1.050 1.068 3,598 +0.04(+3.71%)
Feb 28, 2023 1.070 1.070 1.030 1.030 3,899 -0.04(-3.74%)
Feb 27, 2023 1.100 1.100 1.070 1.070 904 -0.06(-5.31%)
Feb 24, 2023 1.130 1.130 1.130 1.130 537 +0.00(+0.00%)
Feb 23, 2023 1.130 1.130 1.130 1.130 425 -0.04(-3.43%)
Feb 22, 2023 1.160 1.210 1.090 1.170 8,077 -0.04(-3.30%)
Feb 21, 2023 1.120 1.210 1.120 1.210 1,139 -0.01(-0.82%)
Feb 17, 2023 1.220 1.220 1.220 1.220 711 +0.00(+0.00%)
Feb 16, 2023 1.220 1.220 1.220 1.220 737 -0.01(-0.81%)
Feb 15, 2023 1.240 1.240 1.230 1.230 941 -0.05(-3.65%)
Feb 14, 2023 1.210 1.290 1.214 1.277 3,347 +0.05(+3.98%)
Feb 13, 2023 1.220 1.228 1.210 1.228 1,075 +0.02(+1.46%)
Feb 10, 2023 1.290 1.290 1.210 1.210 2,973 -0.10(-7.63%)
Feb 09, 2023 1.420 1.420 1.310 1.310 6,353 -0.12(-8.39%)
Feb 08, 2023 1.401 1.440 1.394 1.430 2,757 +0.04(+2.88%)
Feb 07, 2023 1.450 1.450 1.390 1.390 1,556 -0.00(-0.08%)
Feb 06, 2023 1.480 1.480 1.391 1.391 1,268 -0.08(-5.37%)
Feb 03, 2023 1.430 1.480 1.410 1.470 10,615 +0.03(+2.30%)
Feb 02, 2023 1.450 1.479 1.410 1.437 6,552 -0.01(-0.90%)
Feb 01, 2023 1.410 1.460 1.410 1.450 6,721 +0.03(+2.11%)
Jan 31, 2023 1.430 1.490 1.420 1.420 2,194 +0.01(+0.71%)
Jan 30, 2023 1.500 1.520 1.410 1.410 3,409 -0.12(-7.84%)
Jan 27, 2023 1.520 1.540 1.499 1.530 5,760 +0.03(+2.00%)
Jan 26, 2023 1.460 1.550 1.460 1.500 9,802 +0.05(+3.45%)
Jan 25, 2023 1.570 1.570 1.450 1.450 3,377 -0.10(-6.45%)
Jan 24, 2023 1.410 1.590 1.390 1.550 5,524 -0.05(-3.12%)
Jan 23, 2023 1.450 1.620 1.450 1.600 5,809 +0.15(+10.34%)
Jan 20, 2023 1.430 1.660 1.430 1.450 4,600 -0.06(-3.73%)
Jan 19, 2023 1.395 1.629 1.390 1.506 3,503 +0.03(+1.76%)
Jan 18, 2023 1.500 1.650 1.480 1.480 13,959 -0.07(-4.50%)
Jan 17, 2023 1.510 1.550 1.395 1.550 4,032 -0.01(-0.65%)
Jan 13, 2023 1.500 1.610 1.470 1.560 9,395 +0.15(+10.28%)
Jan 12, 2023 1.410 1.574 1.300 1.415 17,087 +0.04(+3.26%)
Jan 11, 2023 1.350 1.459 1.300 1.370 20,389 +0.08(+6.22%)
Jan 10, 2023 1.240 1.585 1.230 1.290 29,557 +0.07(+5.71%)
Jan 09, 2023 1.280 1.450 1.150 1.220 30,901 +0.06(+4.94%)
Jan 06, 2023 1.030 1.207 1.010 1.163 4,664 +0.10(+9.69%)
Jan 05, 2023 1.060 1.110 1.040 1.060 5,718 -0.06(-5.36%)
Jan 04, 2023 1.110 1.198 1.110 1.120 6,812 +0.00(+0.00%)
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.