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 (%)
Mar 31, 2021 12.08 13.92 12.08 13.72 197,081 +1.80(+15.10%)
Mar 30, 2021 11.72 12.20 11.16 11.92 55,949 +0.20(+1.71%)
Mar 29, 2021 12.96 13.32 11.64 11.72 60,287 -1.08(-8.44%)
Mar 26, 2021 13.88 14.00 12.48 12.80 67,950 -0.56(-4.19%)
Mar 25, 2021 12.20 13.80 12.12 13.36 77,600 +0.76(+6.03%)
Mar 24, 2021 13.92 14.52 12.52 12.60 89,144 -1.12(-8.16%)
Mar 23, 2021 14.64 15.00 13.48 13.72 69,791 -0.96(-6.54%)
Mar 22, 2021 16.40 16.76 14.64 14.68 122,856 -1.72(-10.49%)
Mar 19, 2021 16.44 17.52 16.18 16.40 135,175 -0.44(-2.61%)
Mar 18, 2021 16.40 18.96 16.04 16.84 491,355 -0.16(-0.94%)
Mar 17, 2021 15.00 17.36 14.80 17.00 182,002 +1.20(+7.59%)
Mar 16, 2021 18.28 18.36 15.60 15.80 171,668 -2.48(-13.57%)
Mar 15, 2021 17.60 19.24 17.60 18.28 347,276 +0.36(+2.01%)
Mar 12, 2021 16.32 19.00 16.08 17.92 683,850 +0.64(+3.70%)
Mar 11, 2021 16.00 19.60 14.80 17.28 1,357,523 +0.52(+3.10%)
Mar 10, 2021 14.92 21.96 14.40 16.76 4,183,570 +2.64(+18.70%)
Mar 09, 2021 12.64 14.12 12.08 14.12 799,960 +3.08(+27.90%)
Mar 08, 2021 11.32 11.80 10.64 11.04 216,415 -0.56(-4.83%)
Mar 05, 2021 12.16 12.74 10.04 11.60 185,525 -0.92(-7.35%)
Mar 04, 2021 16.16 16.24 12.52 12.52 148,404 -3.72(-22.91%)
Mar 03, 2021 16.80 17.20 15.44 16.24 191,068 +1.04(+6.84%)
Mar 02, 2021 17.20 17.64 15.04 15.20 124,706 -1.68(-9.95%)
Mar 01, 2021 16.84 17.44 15.52 16.88 127,744 +1.48(+9.61%)
Feb 26, 2021 15.80 16.76 15.12 15.40 182,000 -0.32(-2.04%)
Feb 25, 2021 17.40 18.08 15.68 15.72 221,537 -0.96(-5.76%)
Feb 24, 2021 16.80 17.40 15.72 16.68 268,461 +1.68(+11.20%)
Feb 23, 2021 16.84 17.64 14.04 15.00 389,509 -6.40(-29.91%)
Feb 22, 2021 22.28 24.60 21.12 21.40 318,113 -3.28(-13.29%)
Feb 19, 2021 24.80 26.28 23.68 24.68 473,925 -0.84(-3.29%)
Feb 18, 2021 22.04 27.44 21.28 25.52 533,314 -0.32(-1.24%)
Feb 17, 2021 22.92 27.76 20.00 25.84 1,701,146 +6.04(+30.51%)
Feb 16, 2021 16.24 20.68 16.24 19.80 620,565 +3.88(+24.37%)
Feb 12, 2021 15.12 16.28 14.12 15.92 401,950 +1.32(+9.04%)
Feb 11, 2021 15.44 17.00 14.12 14.60 344,737 +0.32(+2.24%)
Feb 10, 2021 15.96 16.24 13.52 14.28 590,642 -3.20(-18.31%)
Feb 09, 2021 14.00 17.52 13.12 17.48 1,075,206 +3.56(+25.57%)
Feb 08, 2021 14.00 14.40 12.84 13.92 613,046 +0.24(+1.75%)
Feb 05, 2021 13.16 14.04 12.20 13.68 249,425 +1.08(+8.57%)
Feb 04, 2021 14.00 14.40 12.40 12.60 728,538 -0.24(-1.87%)
Feb 03, 2021 11.64 13.00 11.32 12.84 340,876 +2.08(+19.33%)
Feb 02, 2021 10.16 11.08 9.840 10.76 102,352 +0.64(+6.32%)
Feb 01, 2021 10.08 10.28 9.520 10.12 41,263 +0.40(+4.12%)
Jan 29, 2021 10.40 10.48 9.200 9.720 85,300 -0.40(-3.95%)
Jan 28, 2021 10.16 10.68 9.800 10.12 145,285 +0.20(+2.02%)
Jan 27, 2021 9.280 10.32 9.200 9.920 138,897 +0.76(+8.30%)
Jan 26, 2021 9.360 9.520 9.120 9.160 35,695 -0.16(-1.72%)
Jan 25, 2021 9.560 9.914 9.040 9.320 53,632 -0.36(-3.72%)
Jan 22, 2021 10.12 10.24 9.400 9.680 30,775 -0.20(-2.02%)
Jan 21, 2021 9.160 10.40 9.080 9.880 187,584 +0.60(+6.47%)
Jan 20, 2021 9.560 9.600 8.880 9.280 55,648 -0.24(-2.52%)
Jan 19, 2021 9.560 10.00 9.360 9.520 47,622 -0.28(-2.86%)
Jan 15, 2021 10.20 10.37 9.320 9.800 93,150 -0.60(-5.77%)
Jan 14, 2021 9.800 10.64 9.800 10.40 139,087 +0.72(+7.44%)
Jan 13, 2021 9.560 9.880 9.280 9.680 84,992 +0.12(+1.26%)
Jan 12, 2021 9.480 9.920 9.000 9.560 66,771 -0.20(-2.05%)
Jan 11, 2021 10.40 10.52 9.400 9.760 149,728 -1.16(-10.62%)
Jan 08, 2021 10.44 12.20 10.08 10.92 535,025 +1.44(+15.19%)
Jan 07, 2021 8.600 11.40 8.480 9.480 921,508 +1.20(+14.49%)
Jan 06, 2021 9.200 9.800 8.000 8.280 220,724 -1.92(-18.82%)
Jan 05, 2021 9.000 10.48 8.520 10.20 573,368 -0.20(-1.92%)
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.