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 (%)
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%)
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.