Skip to main content

Airnet Technology Inc ADR (NQ: ANTE )

1.077 -0.003 (-0.29%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.130 1.130 1.080 1.080 323 -0.11(-9.24%)
May 28, 2024 1.190 1.190 1.190 1.190 735 +0.12(+11.39%)
May 23, 2024 1.068 55 +0.03(+2.52%)
May 21, 2024 1.042 30 -0.05(-4.40%)
May 20, 2024 1.030 1.090 1.030 1.090 5,499 +0.05(+4.81%)
May 17, 2024 1.090 1.090 1.040 1.040 1,461 -0.02(-1.88%)
May 16, 2024 1.120 1.120 1.000 1.060 6,861 +0.03(+2.90%)
May 15, 2024 1.040 1.040 1.000 1.030 5,865 +0.03(+3.01%)
May 14, 2024 1.020 1.020 0.9500 0.9999 9,315 -0.08(-7.42%)
May 13, 2024 1.020 1.080 1.020 1.080 1,238 +0.04(+3.85%)
May 10, 2024 1.060 1.060 1.040 1.040 2,781 -0.05(-4.77%)
May 09, 2024 1.060 1.092 1.060 1.092 3,543 -0.03(-2.49%)
May 08, 2024 1.070 1.120 1.070 1.120 1,628 +0.09(+8.74%)
May 07, 2024 1.030 1.030 1.030 1.030 483 -0.05(-4.63%)
May 06, 2024 1.100 1.150 1.030 1.080 3,471 -0.08(-6.90%)
May 03, 2024 1.200 1.370 1.160 1.160 8,249 -0.04(-3.33%)
May 02, 2024 1.200 1.200 1.200 1.200 1,421 -0.02(-1.64%)
May 01, 2024 1.160 1.220 1.160 1.220 2,281 +0.06(+5.17%)
Apr 30, 2024 1.200 1.210 1.160 1.160 4,026 -0.05(-4.13%)
Apr 29, 2024 1.470 1.470 1.160 1.210 6,467 -0.11(-8.33%)
Apr 26, 2024 1.330 1.360 1.320 1.320 5,920 +0.01(+0.38%)
Apr 25, 2024 1.240 1.315 1.180 1.315 5,021 +0.02(+1.94%)
Apr 24, 2024 1.304 1.304 1.250 1.290 1,305 +0.05(+4.03%)
Apr 23, 2024 1.190 1.280 1.170 1.240 5,588 +0.08(+6.90%)
Apr 22, 2024 1.310 1.330 1.140 1.160 6,543 -0.06(-4.92%)
Apr 19, 2024 1.290 1.350 1.220 1.220 2,361 -0.11(-8.27%)
Apr 18, 2024 1.300 1.330 1.257 1.330 3,585 -0.03(-2.21%)
Apr 17, 2024 1.330 1.590 1.330 1.360 4,039 +0.09(+7.09%)
Apr 16, 2024 1.450 1.530 1.230 1.270 9,557 -0.24(-15.89%)
Apr 15, 2024 1.680 1.690 1.510 1.510 8,644 -0.18(-10.65%)
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%)
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.