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

Airnet Technology Inc ADR (NQ: ANTE )

1.040 -0.050 (-4.59%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 10, 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 (%)
Mar 31, 2020 3.120 3.560 3.064 3.560 374 +0.44(+14.10%)
Mar 30, 2020 3.440 3.600 3.120 3.120 293 -0.24(-7.14%)
Mar 27, 2020 3.280 3.360 3.280 3.360 1,925 +0.26(+8.54%)
Mar 26, 2020 3.120 3.160 3.080 3.096 5,341 -0.06(-2.04%)
Mar 25, 2020 3.040 3.160 3.040 3.160 5,740 -0.08(-2.47%)
Mar 24, 2020 3.100 3.503 3.000 3.240 5,777 -0.28(-7.95%)
Mar 23, 2020 3.600 3.600 3.000 3.520 322 -0.06(-1.68%)
Mar 20, 2020 2.880 3.752 2.872 3.580 4,800 +0.66(+22.64%)
Mar 19, 2020 2.920 2.920 2.800 2.919 25,644 +0.12(+4.26%)
Mar 18, 2020 3.040 3.040 2.600 2.800 21,023 -0.32(-10.26%)
Mar 17, 2020 2.960 3.120 2.960 3.120 6,856 +0.15(+5.02%)
Mar 16, 2020 3.120 3.120 2.960 2.971 28,987 -0.15(-4.78%)
Mar 13, 2020 3.400 3.640 3.120 3.120 4,025 -0.02(-0.50%)
Mar 12, 2020 3.480 3.480 2.916 3.136 30,088 -0.34(-9.90%)
Mar 11, 2020 3.520 3.600 3.480 3.480 3,470 -0.06(-1.63%)
Mar 10, 2020 3.520 3.673 3.520 3.538 988 +0.02(+0.50%)
Mar 09, 2020 3.680 3.680 3.520 3.520 11,896 -0.16(-4.30%)
Mar 06, 2020 3.668 3.678 3.668 3.678 125 -0.00(-0.05%)
Mar 05, 2020 3.800 3.800 3.680 3.680 264 -0.16(-4.17%)
Mar 04, 2020 3.840 3.840 3.698 3.840 985 +0.00(+0.00%)
Mar 03, 2020 3.680 3.840 3.680 3.840 3,461 +0.16(+4.35%)
Mar 02, 2020 3.736 3.760 3.523 3.680 2,940 -0.00(-0.13%)
Feb 28, 2020 3.960 3.960 3.685 3.685 13,475 -0.16(-4.14%)
Feb 27, 2020 3.880 4.000 3.840 3.844 8,364 -0.14(-3.61%)
Feb 26, 2020 3.892 4.080 3.892 3.988 2,638 -0.08(-1.91%)
Feb 25, 2020 4.080 4.080 4.066 4.066 300 -0.01(-0.35%)
Feb 24, 2020 3.920 4.080 3.880 4.080 3,858 +0.04(+0.99%)
Feb 21, 2020 3.920 4.080 3.920 4.040 3,425 +0.04(+1.00%)
Feb 20, 2020 4.000 4.040 4.000 4.000 485 +0.00(+0.00%)
Feb 19, 2020 3.967 4.020 3.920 4.000 2,075 -0.08(-1.96%)
Feb 18, 2020 3.920 4.100 3.920 4.080 3,399 +0.08(+2.00%)
Feb 14, 2020 4.078 4.078 3.920 4.000 20,850 -0.04(-0.99%)
Feb 13, 2020 3.920 4.200 3.920 4.040 7,273 +0.10(+2.65%)
Feb 12, 2020 4.080 4.080 3.936 3.936 446 -0.10(-2.58%)
Feb 11, 2020 4.099 4.200 3.888 4.040 2,986 +0.15(+3.91%)
Feb 10, 2020 4.000 4.020 3.888 3.888 4,018 -0.11(-2.80%)
Feb 07, 2020 4.040 4.296 3.888 4.000 3,800 -0.12(-2.91%)
Feb 06, 2020 4.200 4.520 4.040 4.120 4,476 -0.20(-4.63%)
Feb 05, 2020 3.960 4.640 3.960 4.320 31,528 +0.44(+11.34%)
Feb 04, 2020 3.920 4.160 3.880 3.880 2,636 -0.16(-4.06%)
Feb 03, 2020 3.900 4.160 3.900 4.044 2,570 +0.15(+3.98%)
Jan 31, 2020 4.225 4.456 3.808 3.889 14,225 -0.36(-8.41%)
Jan 30, 2020 4.480 4.480 4.160 4.246 7,479 -0.03(-0.78%)
Jan 29, 2020 4.680 4.680 4.240 4.280 6,483 -0.34(-7.26%)
Jan 28, 2020 4.240 5.600 4.240 4.615 48,381 +0.33(+7.82%)
Jan 27, 2020 4.240 4.319 4.240 4.280 1,251 -0.04(-0.93%)
Jan 24, 2020 4.280 4.320 4.240 4.320 1,175 +0.13(+3.12%)
Jan 23, 2020 4.214 4.320 4.160 4.189 4,307 -0.01(-0.26%)
Jan 22, 2020 4.200 4.320 4.160 4.200 8,490 -0.04(-0.94%)
Jan 21, 2020 4.240 4.320 4.160 4.240 4,146 +0.00(+0.00%)
Jan 17, 2020 4.160 4.280 4.160 4.240 8,600 -0.04(-0.93%)
Jan 16, 2020 4.360 4.360 4.160 4.280 3,217 +0.00(+0.00%)
Jan 15, 2020 4.457 4.600 4.239 4.280 3,479 +0.00(+0.00%)
Jan 14, 2020 4.040 4.640 4.040 4.280 6,868 -0.08(-1.83%)
Jan 13, 2020 4.120 4.760 4.040 4.360 20,348 -0.12(-2.68%)
Jan 10, 2020 5.280 7.320 4.400 4.480 401,350 -0.36(-7.44%)
Jan 09, 2020 4.240 4.840 4.040 4.840 53,687 +0.88(+22.22%)
Jan 08, 2020 4.000 4.240 3.841 3.960 11,965 +0.00(+0.00%)
Jan 07, 2020 3.800 3.960 3.800 3.960 1,414 +0.04(+1.02%)
Jan 06, 2020 3.800 3.960 3.762 3.920 1,002 -0.04(-1.01%)
Jan 03, 2020 3.949 3.960 3.949 3.960 100 -0.06(-1.52%)
Jan 02, 2020 4.040 4.040 3.900 4.021 700 +0.04(+1.04%)
Dec 31, 2019 4.080 4.080 3.763 3.980 150 -0.02(-0.50%)
Dec 30, 2019 3.840 4.040 3.764 4.000 9,665 +0.10(+2.59%)
Dec 27, 2019 4.013 4.111 3.880 3.899 7,400 -0.10(-2.52%)
Dec 26, 2019 3.920 4.080 3.880 4.000 3,436 +0.08(+2.04%)
Dec 24, 2019 4.000 4.000 3.920 3.920 2,700 +0.04(+1.03%)
Dec 23, 2019 3.960 4.112 3.880 3.880 3,580 -0.08(-2.02%)
Dec 20, 2019 4.080 4.080 3.920 3.960 1,600 +0.00(+0.01%)
Dec 19, 2019 4.000 4.000 3.920 3.960 7,273 +0.28(+7.49%)
Dec 18, 2019 3.694 3.720 3.684 3.684 650 -0.32(-7.91%)
Dec 17, 2019 3.952 4.080 3.890 4.000 636 +0.04(+1.01%)
Dec 16, 2019 4.120 4.120 3.800 3.960 3,652 +0.12(+3.13%)
Dec 13, 2019 3.960 4.280 3.840 3.840 2,475 -0.12(-3.03%)
Dec 12, 2019 3.725 4.120 3.725 3.960 5,272 -0.18(-4.35%)
Dec 11, 2019 3.790 4.140 3.790 4.140 948 +0.38(+10.11%)
Dec 10, 2019 4.160 4.160 3.760 3.760 1,961 -0.08(-2.08%)
Dec 09, 2019 4.280 4.280 3.840 3.840 909 -0.08(-2.04%)
Dec 06, 2019 4.240 4.280 3.825 3.920 1,375 +0.10(+2.49%)
Dec 05, 2019 4.280 4.280 3.775 3.825 571 +0.05(+1.40%)
Dec 04, 2019 4.160 4.160 3.772 3.772 1,476 -0.35(-8.45%)
Dec 03, 2019 4.360 4.360 4.120 4.120 1,792 -0.02(-0.48%)
Dec 02, 2019 3.920 4.360 3.725 4.140 4,132 +0.10(+2.48%)
Nov 29, 2019 4.360 4.360 3.858 4.040 3,325 -0.18(-4.27%)
Nov 27, 2019 4.280 4.360 4.220 4.220 2,075 -0.06(-1.40%)
Nov 26, 2019 4.360 4.360 4.240 4.280 2,778 -0.04(-0.93%)
Nov 25, 2019 4.160 4.360 4.160 4.320 623 -0.04(-0.92%)
Nov 22, 2019 4.200 4.360 4.120 4.360 400 +0.00(+0.00%)
Nov 21, 2019 4.360 4.520 4.320 4.360 1,759 -0.32(-6.84%)
Nov 20, 2019 4.240 4.720 4.160 4.680 641 -0.00(-0.01%)
Nov 19, 2019 4.680 4.760 4.680 4.680 466 -0.12(-2.49%)
Nov 18, 2019 4.800 4.800 4.800 7 +0.00(+0.00%)
Nov 15, 2019 4.920 4.920 4.800 4.800 200 +0.00(+0.00%)
Nov 14, 2019 4.457 4.840 4.457 4.800 308 -0.08(-1.64%)
Nov 13, 2019 4.640 4.880 4.640 4.880 295 +0.22(+4.72%)
Nov 12, 2019 4.600 4.660 4.502 4.660 403 -0.06(-1.27%)
Nov 11, 2019 4.960 4.960 4.480 4.720 1,192 -0.08(-1.67%)
Nov 08, 2019 4.840 5.012 4.800 4.800 1,450 -0.28(-5.51%)
Nov 07, 2019 5.080 5.080 4.840 5.080 2,798 +0.20(+4.10%)
Nov 06, 2019 4.632 4.889 4.632 4.880 1,652 +0.08(+1.67%)
Nov 05, 2019 5.000 5.000 4.800 4.800 266 -0.20(-4.00%)
Nov 04, 2019 4.800 5.000 4.695 5.000 2,083 +0.08(+1.63%)
Nov 01, 2019 4.840 4.960 4.840 4.920 2,575 +0.00(+0.00%)
Oct 31, 2019 4.960 5.120 4.920 4.920 2,425 +0.04(+0.82%)
Oct 30, 2019 4.701 4.880 4.701 4.880 1,528 +0.24(+5.11%)
Oct 29, 2019 4.640 4.643 4.640 4.643 106 -0.36(-7.14%)
Oct 28, 2019 4.400 5.000 4.200 5.000 6,269 +0.64(+14.68%)
Oct 25, 2019 4.800 5.080 4.360 4.360 2,700 -0.48(-9.92%)
Oct 24, 2019 4.880 5.000 4.760 4.840 4,486 +0.00(+0.00%)
Oct 23, 2019 4.600 4.960 4.600 4.840 8,077 +0.36(+8.04%)
Oct 22, 2019 4.080 4.640 4.080 4.480 5,853 +0.20(+4.67%)
Oct 21, 2019 4.243 4.320 4.237 4.280 5,203 +0.02(+0.47%)
Oct 18, 2019 4.200 4.480 4.192 4.260 2,925 +0.18(+4.41%)
Oct 17, 2019 4.120 4.720 4.040 4.080 7,819 -0.04(-0.97%)
Oct 16, 2019 4.280 4.480 4.080 4.120 13,306 -0.36(-8.04%)
Oct 15, 2019 3.760 4.720 3.760 4.480 81,673 +0.78(+21.24%)
Oct 14, 2019 3.800 3.800 3.680 3.695 2,030 -0.10(-2.76%)
Oct 11, 2019 3.782 3.800 3.698 3.800 3,725 +0.00(+0.00%)
Oct 10, 2019 3.800 3.800 3.800 3.800 62 +0.00(+0.00%)
Oct 09, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Oct 08, 2019 3.680 3.800 3.680 3.800 1,130 +0.04(+1.05%)
Oct 07, 2019 3.731 3.761 3.720 3.760 2,558 -0.04(-1.04%)
Oct 04, 2019 3.720 3.800 3.720 3.800 3,125 +0.08(+2.15%)
Oct 03, 2019 3.731 3.841 3.720 3.720 6,156 -0.16(-4.12%)
Oct 02, 2019 3.880 3.880 3.880 0 +0.00(+0.00%)
Oct 01, 2019 3.880 3.880 3.840 3.880 1,410 +0.10(+2.65%)
Sep 30, 2019 3.770 3.880 3.760 3.780 4,658 +0.00(+0.13%)
Sep 27, 2019 3.760 3.880 3.760 3.775 5,875 -0.10(-2.70%)
Sep 26, 2019 3.760 3.880 3.760 3.880 2,000 +0.00(+0.00%)
Sep 25, 2019 3.760 3.956 3.760 3.880 1,763 +0.00(+0.00%)
Sep 24, 2019 3.880 3.880 3.686 3.880 2,772 +0.12(+3.19%)
Sep 23, 2019 3.760 3.904 3.760 3.760 1,453 -0.14(-3.69%)
Sep 20, 2019 3.880 3.956 3.880 3.904 2,325 +0.02(+0.58%)
Sep 19, 2019 3.906 3.925 3.880 3.882 3,725 +0.16(+4.34%)
Sep 18, 2019 3.960 4.000 3.720 3.720 4,889 -0.28(-7.00%)
Sep 17, 2019 4.040 4.040 3.860 4.000 3,403 -0.14(-3.39%)
Sep 16, 2019 4.160 4.160 4.140 4.140 139 -0.02(-0.48%)
Sep 13, 2019 4.000 4.280 3.822 4.160 10,475 +0.20(+5.06%)
Sep 12, 2019 3.840 4.000 3.822 3.960 12,526 -0.04(-1.00%)
Sep 11, 2019 3.800 4.000 3.800 4.000 4,139 +0.16(+4.17%)
Sep 10, 2019 3.840 3.840 3.840 3.840 130 +0.04(+1.05%)
Sep 09, 2019 3.620 3.800 3.610 3.800 1,013 +0.06(+1.50%)
Sep 06, 2019 3.760 3.760 3.602 3.744 950 -0.02(-0.43%)
Sep 05, 2019 3.640 3.760 3.600 3.760 523 +0.04(+1.08%)
Sep 04, 2019 3.720 3.760 3.600 3.720 4,534 +0.12(+3.32%)
Sep 03, 2019 3.724 3.724 3.600 3.600 21,746 -0.12(-3.32%)
Aug 30, 2019 3.872 3.872 3.696 3.724 2,050 -0.15(-3.82%)
Aug 29, 2019 3.872 3.872 3.872 3.872 89 +0.12(+3.20%)
Aug 28, 2019 3.760 3.760 3.733 3.752 431 -0.12(-3.09%)
Aug 27, 2019 3.720 3.872 3.640 3.872 15,791 -0.04(-1.02%)
Aug 26, 2019 3.757 3.912 3.600 3.912 16,560 +0.16(+4.13%)
Aug 23, 2019 3.992 4.000 3.756 3.756 6,550 -0.12(-2.99%)
Aug 22, 2019 3.880 3.880 3.791 3.872 1,389 -0.01(-0.20%)
Aug 21, 2019 3.944 3.944 3.720 3.880 22,043 -0.16(-3.97%)
Aug 20, 2019 3.960 4.080 3.940 4.040 2,818 +0.00(+0.00%)
Aug 19, 2019 4.000 4.048 3.880 4.040 23,380 +0.04(+1.01%)
Aug 16, 2019 3.960 4.000 3.819 4.000 16,975 +0.04(+1.00%)
Aug 15, 2019 3.920 4.000 3.920 3.960 4,903 -0.04(-1.00%)
Aug 14, 2019 4.000 4.000 3.948 4.000 676 +0.00(+0.00%)
Aug 13, 2019 3.936 4.000 3.936 4.000 3,183 +0.06(+1.62%)
Aug 12, 2019 4.040 4.120 3.920 3.936 4,771 -0.10(-2.56%)
Aug 09, 2019 4.600 4.600 4.040 4.040 125 +0.04(+1.00%)
Aug 08, 2019 4.280 4.280 4.000 4.000 7,158 -0.24(-5.66%)
Aug 07, 2019 4.520 4.660 4.160 4.240 3,915 -0.52(-10.92%)
Aug 06, 2019 4.720 5.000 4.560 4.760 739 -0.20(-4.03%)
Aug 05, 2019 4.606 4.960 4.606 4.960 212 -0.04(-0.80%)
Aug 02, 2019 4.472 5.000 4.240 5.000 350 -0.08(-1.57%)
Aug 01, 2019 4.480 5.080 4.440 5.080 948 +0.00(+0.00%)
Jul 31, 2019 5.080 5.186 4.840 5.080 1,507 +0.04(+0.79%)
Jul 30, 2019 5.080 5.320 4.920 5.040 11,605 +1.04(+26.00%)
Jul 29, 2019 5.680 5.680 4.000 4.000 2,656 -1.76(-30.56%)
Jul 26, 2019 5.360 6.000 5.360 5.760 1,350 -0.20(-3.36%)
Jul 25, 2019 5.840 5.960 5.840 5.960 262 +0.28(+4.93%)
Jul 24, 2019 5.760 5.760 5.600 5.680 2,363 -0.38(-6.27%)
Jul 23, 2019 5.950 6.240 5.340 6.060 15,658 +0.02(+0.33%)
Jul 22, 2019 6.040 6.152 5.680 6.040 3,195 -0.28(-4.38%)
Jul 19, 2019 6.080 6.440 5.840 6.317 6,575 +0.08(+1.23%)
Jul 18, 2019 6.240 6.240 6.240 6.240 37 -0.04(-0.64%)
Jul 17, 2019 6.320 6.320 6.280 6.280 114 -0.04(-0.63%)
Jul 16, 2019 6.196 6.420 6.040 6.320 2,829 -0.24(-3.66%)
Jul 15, 2019 6.581 6.593 6.354 6.560 4,114 +0.08(+1.23%)
Jul 12, 2019 6.000 6.480 6.000 6.480 5,275 +0.16(+2.53%)
Jul 11, 2019 6.040 6.400 6.000 6.320 1,541 -0.04(-0.63%)
Jul 10, 2019 6.320 6.360 6.320 6.360 278 +0.05(+0.77%)
Jul 09, 2019 6.312 6.312 6.312 6.312 1,029 +0.03(+0.50%)
Jul 08, 2019 6.191 6.280 6.191 6.280 380 -0.12(-1.88%)
Jul 05, 2019 6.600 6.600 6.400 6.400 200 -0.24(-3.61%)
Jul 03, 2019 6.680 6.680 6.640 6.640 75 +0.43(+6.94%)
Jul 02, 2019 6.324 6.496 6.160 6.209 1,202 -0.11(-1.75%)
Jul 01, 2019 6.720 6.840 6.320 6.320 1,792 -0.52(-7.60%)
Jun 28, 2019 6.440 6.840 6.000 6.840 5,725 +0.40(+6.21%)
Jun 27, 2019 6.164 6.480 6.164 6.440 1,307 -0.40(-5.85%)
Jun 26, 2019 6.080 6.920 6.000 6.840 3,544 +0.68(+11.04%)
Jun 25, 2019 6.120 6.760 6.120 6.160 2,041 -0.20(-3.14%)
Jun 24, 2019 6.280 6.360 6.160 6.360 1,267 +0.12(+1.92%)
Jun 21, 2019 6.160 6.240 6.000 6.240 3,975 +0.08(+1.30%)
Jun 20, 2019 6.280 6.280 6.160 6.160 2,271 -0.16(-2.53%)
Jun 19, 2019 6.400 6.400 5.680 6.320 6,201 -0.04(-0.63%)
Jun 18, 2019 6.360 6.480 6.360 6.360 108 -0.16(-2.45%)
Jun 17, 2019 6.440 6.800 6.320 6.520 861 -0.04(-0.61%)
Jun 14, 2019 6.080 7.160 6.000 6.560 4,000 -0.08(-1.20%)
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.