Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airnet Technology Inc ADR (NQ: ANTE )

1.220 -0.110 (-8.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 1.530 1.530 1.530 1.530 353 -0.05(-2.91%)
Apr 27, 2023 1.610 1.610 1.510 1.576 2,295 -0.01(-0.89%)
Apr 26, 2023 1.610 1.650 1.570 1.590 2,905 +0.01(+0.95%)
Apr 25, 2023 1.580 1.590 1.570 1.575 1,734 +0.03(+1.62%)
Apr 24, 2023 1.610 1.610 1.550 1.550 620 -0.01(-0.64%)
Apr 21, 2023 1.625 1.625 1.560 1.560 401 -0.04(-2.50%)
Apr 20, 2023 1.650 1.650 1.600 1.600 2,790 -0.00(-0.31%)
Apr 19, 2023 1.645 1.645 1.600 1.605 1,904 -0.04(-2.73%)
Apr 18, 2023 1.650 1.650 1.650 1.650 277 -0.04(-2.08%)
Apr 17, 2023 1.660 1.685 1.627 1.685 940 +0.03(+1.51%)
Apr 14, 2023 1.660 1.660 1.660 1.660 366 -0.04(-2.13%)
Apr 13, 2023 1.631 1.740 1.631 1.696 5,463 -0.02(-1.39%)
Apr 12, 2023 1.750 1.750 1.640 1.720 4,330 -0.02(-0.88%)
Apr 11, 2023 1.637 1.750 1.600 1.735 14,792 +0.11(+6.45%)
Apr 10, 2023 1.650 1.650 1.625 1.630 3,820 +0.07(+4.49%)
Apr 06, 2023 1.636 1.651 1.556 1.560 2,930 -0.04(-2.50%)
Apr 05, 2023 1.540 1.600 1.540 1.600 3,206 +0.00(+0.00%)
Apr 04, 2023 1.550 1.610 1.540 1.600 3,245 -0.02(-1.23%)
Apr 03, 2023 1.640 1.640 1.520 1.620 5,035 -0.02(-1.22%)
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%)
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.