Skip to main content

Airnet Technology Inc ADR (NQ: ANTE )

1.690 -0.050 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.730 1.770 1.654 1.690 9,388 -0.05(-2.87%)
Apr 11, 2024 1.700 1.800 1.612 1.740 36,465 +0.03(+2.05%)
Apr 10, 2024 1.860 1.860 1.630 1.705 12,511 -0.00(-0.29%)
Apr 09, 2024 1.740 1.850 1.620 1.710 29,054 +0.01(+0.59%)
Apr 08, 2024 1.610 1.720 1.450 1.700 156,132 +0.02(+1.19%)
Apr 05, 2024 1.450 1.740 1.447 1.680 68,266 +0.24(+16.67%)
Apr 04, 2024 1.350 1.450 1.350 1.440 20,757 -0.01(-0.69%)
Apr 03, 2024 1.350 1.450 1.340 1.450 6,040 -0.05(-3.33%)
Apr 02, 2024 1.420 1.550 1.330 1.500 16,657 -0.05(-3.23%)
Apr 01, 2024 1.540 1.560 1.320 1.550 23,568 +0.00(+0.00%)
Mar 28, 2024 1.720 1.720 1.480 1.550 62,862 -0.11(-6.63%)
Mar 27, 2024 1.600 1.950 1.550 1.660 250,760 +0.01(+0.61%)
Mar 26, 2024 1.230 1.740 1.206 1.650 507,432 +0.40(+32.00%)
Mar 25, 2024 1.188 1.260 1.129 1.250 6,746 +0.11(+9.59%)
Mar 22, 2024 1.180 1.195 1.100 1.141 16,599 -0.00(-0.38%)
Mar 21, 2024 1.090 1.180 1.090 1.145 20,063 +0.03(+3.15%)
Mar 20, 2024 1.160 1.180 1.100 1.110 30,440 -0.09(-7.50%)
Mar 19, 2024 1.130 1.200 1.110 1.200 4,171 +0.07(+6.19%)
Mar 18, 2024 1.240 1.240 1.130 1.130 8,375 -0.17(-13.08%)
Mar 15, 2024 1.250 1.300 1.190 1.300 7,245 +0.05(+4.00%)
Mar 14, 2024 1.250 1.310 1.250 1.250 11,241 +0.00(+0.00%)
Mar 13, 2024 1.240 1.358 1.176 1.250 12,911 -0.01(-0.79%)
Mar 12, 2024 1.420 1.433 1.220 1.260 28,610 -0.17(-11.89%)
Mar 11, 2024 1.410 1.430 1.350 1.430 58,897 +0.13(+10.00%)
Mar 08, 2024 1.440 1.440 1.110 1.300 20,781 -0.04(-2.99%)
Mar 07, 2024 1.210 1.600 1.210 1.340 83,815 +0.14(+11.67%)
Mar 06, 2024 1.130 1.420 1.130 1.200 42,730 +0.05(+4.35%)
Mar 05, 2024 1.390 1.424 1.120 1.150 73,283 -0.26(-18.65%)
Mar 04, 2024 1.080 1.430 1.080 1.414 113,851 +0.29(+26.21%)
Mar 01, 2024 1.120 1.150 1.110 1.120 16,752 -0.02(-1.72%)
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%)
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.