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 -0.040 (-3.33%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 (%)
Dec 31, 2020 8.760 8.760 8.760 35,322 +2.16(+32.73%)
Dec 30, 2020 6.160 6.640 6.040 6.600 35,322 +0.52(+8.55%)
Dec 29, 2020 6.000 6.520 6.000 6.080 16,283 -0.48(-7.32%)
Dec 28, 2020 6.400 6.880 5.520 6.560 95,500 +0.28(+4.46%)
Dec 24, 2020 5.680 6.400 5.560 6.280 40,475 +0.72(+12.95%)
Dec 23, 2020 6.000 6.280 5.440 5.560 27,022 -0.32(-5.44%)
Dec 22, 2020 6.120 6.680 5.600 5.880 84,205 -0.28(-4.55%)
Dec 21, 2020 5.480 6.360 5.480 6.160 65,376 +0.40(+6.94%)
Dec 18, 2020 5.600 5.920 5.400 5.760 62,500 +0.40(+7.46%)
Dec 17, 2020 5.320 5.800 5.172 5.360 97,926 +0.24(+4.69%)
Dec 16, 2020 4.840 5.320 4.760 5.120 81,173 +0.32(+6.67%)
Dec 15, 2020 4.840 4.840 4.640 4.800 5,511 +0.04(+0.84%)
Dec 14, 2020 4.840 5.120 4.680 4.760 21,885 -0.20(-4.03%)
Dec 11, 2020 5.120 5.320 4.880 4.960 29,150 -0.12(-2.36%)
Dec 10, 2020 4.880 5.320 4.880 5.080 25,561 +0.24(+4.96%)
Dec 09, 2020 4.720 5.000 4.680 4.840 44,903 +0.28(+6.14%)
Dec 08, 2020 4.720 4.720 4.400 4.560 24,062 -0.16(-3.39%)
Dec 07, 2020 5.080 5.080 4.680 4.720 23,325 -0.32(-6.35%)
Dec 04, 2020 5.200 5.200 4.920 5.040 14,075 -0.08(-1.56%)
Dec 03, 2020 4.560 5.320 4.560 5.120 44,143 +0.36(+7.56%)
Dec 02, 2020 4.520 4.960 4.240 4.760 18,577 +0.00(+0.00%)
Dec 01, 2020 4.960 4.960 4.520 4.760 16,636 -0.04(-0.83%)
Nov 30, 2020 5.000 5.080 4.600 4.800 32,345 -0.28(-5.51%)
Nov 27, 2020 5.200 5.443 4.720 5.080 68,000 -0.44(-7.97%)
Nov 25, 2020 4.480 6.080 4.480 5.520 467,025 +1.04(+23.21%)
Nov 24, 2020 4.720 4.720 4.360 4.480 21,272 +0.12(+2.75%)
Nov 23, 2020 4.520 4.600 4.320 4.360 12,688 +0.04(+0.93%)
Nov 20, 2020 4.284 4.400 4.161 4.320 6,725 +0.08(+1.89%)
Nov 19, 2020 4.240 4.440 4.160 4.240 3,553 -0.08(-1.85%)
Nov 18, 2020 4.480 4.480 4.240 4.320 17,941 -0.16(-3.57%)
Nov 17, 2020 4.160 4.600 4.160 4.480 23,130 +0.12(+2.75%)
Nov 16, 2020 4.200 4.360 4.040 4.360 17,393 +0.08(+1.87%)
Nov 13, 2020 4.080 4.320 4.080 4.280 6,525 +0.12(+2.88%)
Nov 12, 2020 4.400 4.760 4.160 4.160 13,008 -0.28(-6.31%)
Nov 11, 2020 4.640 4.720 4.400 4.440 6,489 +0.04(+0.91%)
Nov 10, 2020 4.520 4.560 4.360 4.400 5,340 -0.16(-3.57%)
Nov 09, 2020 4.462 4.640 4.440 4.563 7,215 +0.04(+0.95%)
Nov 06, 2020 4.720 4.760 4.320 4.520 13,150 -0.10(-2.16%)
Nov 05, 2020 4.400 4.840 4.208 4.620 41,760 +0.46(+11.06%)
Nov 04, 2020 4.160 4.320 4.160 4.160 7,684 -0.12(-2.80%)
Nov 03, 2020 4.400 4.400 4.160 4.280 11,379 +0.08(+1.90%)
Nov 02, 2020 4.120 4.680 4.120 4.200 28,395 -0.08(-1.87%)
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%)
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.