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

Airnet Technology Inc ADR (NQ: ANTE )

1.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.110 1.180 1.051 1.140 42,765 +0.03(+2.67%)
Feb 28, 2024 0.8798 1.380 0.8146 1.110 592,390 +0.31(+38.73%)
Feb 27, 2024 0.8200 0.8407 0.7938 0.8001 7,345 -0.03(-4.11%)
Feb 26, 2024 0.7420 0.9500 0.7420 0.8344 7,513 +0.05(+6.96%)
Feb 23, 2024 0.7765 0.8401 0.7350 0.7801 6,277 -0.04(-4.63%)
Feb 22, 2024 0.9100 0.9100 0.7331 0.8180 19,449 -0.15(-15.32%)
Feb 21, 2024 0.9000 0.9900 0.9000 0.9660 15,536 -0.04(-4.36%)
Feb 20, 2024 1.110 1.230 0.8720 1.010 85,369 -0.21(-17.21%)
Feb 16, 2024 1.190 1.220 1.050 1.220 117,041 +0.07(+6.09%)
Feb 15, 2024 0.8400 1.690 0.7500 1.150 1,590,250 +0.40(+54.05%)
Feb 14, 2024 0.8300 0.8300 0.7100 0.7465 7,823 +0.01(+1.56%)
Feb 13, 2024 0.7610 0.7874 0.7000 0.7350 7,489 -0.02(-2.00%)
Feb 12, 2024 0.8501 0.8700 0.7451 0.7500 6,656 -0.04(-5.18%)
Feb 09, 2024 0.7510 0.8416 0.7336 0.7910 1,524 +0.05(+6.89%)
Feb 08, 2024 0.8400 0.8400 0.7400 0.7400 1,619 +0.00(+0.27%)
Feb 07, 2024 0.6811 0.9101 0.6811 0.7380 22,584 +0.01(+0.71%)
Feb 06, 2024 0.7825 0.8398 0.7326 0.7328 5,680 -0.11(-12.92%)
Feb 05, 2024 0.7112 0.8415 0.7112 0.8415 1,865 +0.12(+16.49%)
Feb 02, 2024 0.7224 0.7224 0.7224 0.7224 1,397 -0.01(-1.04%)
Feb 01, 2024 0.7300 0.7300 0.7300 0.7300 641 -0.01(-1.38%)
Jan 31, 2024 0.7704 0.8463 0.7261 0.7402 4,931 -0.03(-3.92%)
Jan 30, 2024 0.7880 0.9900 0.6832 0.7704 94,209 +0.09(+12.76%)
Jan 29, 2024 0.6412 0.6832 0.6412 0.6832 499 -0.03(-3.77%)
Jan 25, 2024 0.7100 81 +0.01(+1.43%)
Jan 24, 2024 0.7000 0.7000 0.7000 0.7000 392 -0.04(-5.42%)
Jan 19, 2024 0.7401 228 -0.02(-2.82%)
Jan 18, 2024 0.7254 0.7616 0.7254 0.7616 1,137 +0.02(+2.99%)
Jan 17, 2024 0.7900 0.7900 0.7300 0.7395 1,091 +0.01(+1.33%)
Jan 16, 2024 0.7202 0.8000 0.7298 0.7298 4,961 -0.09(-11.31%)
Jan 12, 2024 0.8220 0.8229 0.7000 0.8229 15,506 -0.01(-0.86%)
Jan 11, 2024 0.8300 0.8300 0.8300 0.8300 530 -0.00(-0.47%)
Jan 10, 2024 0.7600 0.8500 0.7500 0.8339 14,865 +0.07(+9.72%)
Jan 09, 2024 0.8100 0.8100 0.7600 0.7600 2,846 -0.08(-9.52%)
Jan 08, 2024 0.8484 0.8484 0.8081 0.8400 2,237 -0.01(-0.99%)
Jan 05, 2024 0.8399 0.8484 0.7472 0.8484 4,844 +0.01(+1.01%)
Jan 04, 2024 0.7200 0.8399 0.7225 0.8399 2,270 +0.01(+1.19%)
Jan 03, 2024 0.8504 0.8504 0.8036 0.8300 883 -0.02(-2.35%)
Jan 02, 2024 0.8200 0.8500 0.7600 0.8500 12,480 +0.02(+2.42%)
Dec 29, 2023 0.7123 0.8333 0.7123 0.8299 26,594 +0.12(+17.38%)
Dec 28, 2023 0.7200 0.8349 0.6966 0.7070 11,215 -0.01(-1.81%)
Dec 27, 2023 0.7101 0.7486 0.7101 0.7200 2,007 -0.03(-3.67%)
Dec 26, 2023 0.6986 0.7700 0.6986 0.7474 11,644 -0.00(-0.36%)
Dec 22, 2023 0.7275 0.7680 0.7275 0.7501 8,420 -0.03(-4.12%)
Dec 21, 2023 0.6972 0.7899 0.6972 0.7823 1,517 +0.07(+10.01%)
Dec 20, 2023 0.7010 0.7125 0.7010 0.7111 348 -0.02(-2.86%)
Dec 19, 2023 0.7058 0.7320 0.7058 0.7320 1,565 -0.03(-3.56%)
Dec 18, 2023 0.6972 0.7590 0.6972 0.7590 1,202 +0.06(+8.12%)
Dec 15, 2023 0.7000 0.7200 0.6964 0.7020 787 -0.06(-7.42%)
Dec 14, 2023 0.6911 0.8199 0.6911 0.7583 2,765 -0.01(-1.26%)
Dec 13, 2023 0.7570 0.7680 0.7060 0.7680 1,501 +0.05(+6.62%)
Dec 12, 2023 0.7210 0.7210 0.7200 0.7203 2,016 -0.00(-0.10%)
Dec 11, 2023 0.7160 0.8500 0.7160 0.7210 9,452 +0.01(+0.70%)
Dec 08, 2023 0.7200 0.8309 0.7160 0.7160 32,071 +0.09(+13.65%)
Dec 07, 2023 0.6800 0.7700 0.6200 0.6300 5,221 -0.05(-7.35%)
Dec 06, 2023 0.7446 0.7699 0.5912 0.6800 8,668 +0.10(+17.04%)
Dec 05, 2023 0.5741 0.6800 0.5741 0.5810 1,406 -0.07(-10.77%)
Dec 04, 2023 0.5625 0.6511 0.5625 0.6511 1,631 +0.01(+1.73%)
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.