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

Airnet Technology Inc ADR (NQ: ANTE )

1.290 -0.040 (-3.01%)
Streaming Delayed Price Updated: 12:46 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 (%)
May 31, 2023 1.100 1.100 1.100 1.100 1,297 -0.04(-3.51%)
May 30, 2023 1.150 1.150 1.100 1.140 2,944 -0.01(-0.87%)
May 26, 2023 1.090 1.150 1.090 1.150 2,187 -0.01(-0.86%)
May 25, 2023 1.090 1.160 1.090 1.160 658 -0.01(-0.51%)
May 24, 2023 1.120 1.170 1.086 1.166 1,972 -0.01(-1.19%)
May 23, 2023 1.190 1.190 1.120 1.180 1,694 +0.03(+2.61%)
May 22, 2023 1.080 1.190 1.080 1.150 2,304 -0.01(-0.69%)
May 19, 2023 1.200 1.220 1.080 1.158 1,484 -0.06(-5.08%)
May 18, 2023 1.140 1.230 1.140 1.220 2,118 +0.13(+11.93%)
May 17, 2023 1.070 1.201 1.070 1.090 2,052 +0.04(+3.81%)
May 16, 2023 1.090 1.094 1.030 1.050 1,993 +0.02(+1.94%)
May 15, 2023 1.190 1.188 1.010 1.030 18,945 -0.16(-13.45%)
May 12, 2023 1.419 1.419 1.180 1.190 2,846 +0.06(+5.56%)
May 11, 2023 1.220 1.250 1.100 1.127 2,131 +0.03(+2.48%)
May 10, 2023 1.090 1.286 1.090 1.100 7,295 -0.06(-4.79%)
May 09, 2023 1.340 1.350 1.000 1.155 11,171 -0.21(-15.67%)
May 08, 2023 1.430 1.430 1.370 1.370 827 -0.09(-6.34%)
May 05, 2023 1.600 1.600 1.362 1.463 6,505 -0.13(-8.00%)
May 04, 2023 1.620 1.757 1.540 1.590 15,287 -0.05(-3.05%)
May 03, 2023 1.630 1.865 1.630 1.640 1,730 -0.02(-1.20%)
May 02, 2023 1.680 1.770 1.544 1.660 6,506 -0.03(-1.48%)
May 01, 2023 1.530 1.870 1.530 1.685 36,055 +0.16(+10.13%)
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%)
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.