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 (%)
May 29, 2020 2.840 2.960 2.800 2.840 2,850 -0.08(-2.74%)
May 28, 2020 2.840 3.160 2.684 2.920 47,190 +0.24(+8.78%)
May 27, 2020 2.733 2.800 2.636 2.684 6,430 -0.11(-3.88%)
May 26, 2020 2.680 2.880 2.640 2.793 15,923 -0.00(-0.07%)
May 22, 2020 2.764 2.952 2.640 2.795 3,625 +0.03(+1.10%)
May 21, 2020 3.020 3.040 2.760 2.764 20,146 -0.26(-8.46%)
May 20, 2020 2.720 3.960 2.506 3.020 174,637 +0.22(+7.89%)
May 19, 2020 2.524 2.799 2.520 2.799 19,660 +0.20(+7.66%)
May 18, 2020 2.580 2.600 2.523 2.600 24,026 +0.04(+1.40%)
May 15, 2020 2.600 2.680 2.560 2.564 12,175 -0.04(-1.38%)
May 14, 2020 2.800 2.800 2.600 2.600 15,255 -0.08(-2.99%)
May 13, 2020 2.720 2.800 2.680 2.680 13,077 -0.12(-4.29%)
May 12, 2020 2.840 2.840 2.760 2.800 7,953 +0.04(+1.45%)
May 11, 2020 2.840 2.992 2.760 2.760 8,369 -0.24(-7.99%)
May 08, 2020 3.000 3.000 2.760 3.000 1,675 +0.20(+7.33%)
May 07, 2020 2.880 2.880 2.788 2.795 7,741 -0.09(-2.96%)
May 06, 2020 2.840 3.000 2.840 2.880 1,509 +0.00(+0.01%)
May 05, 2020 2.880 3.000 2.840 2.880 2,719 -0.00(-0.01%)
May 04, 2020 2.984 2.984 2.880 2.880 554 -0.06(-2.11%)
May 01, 2020 2.840 2.984 2.840 2.942 475 -0.06(-1.93%)
Apr 30, 2020 2.861 3.000 2.861 3.000 913 +0.00(+0.00%)
Apr 29, 2020 3.040 3.120 2.920 3.000 852 +0.12(+4.17%)
Apr 28, 2020 3.000 3.000 2.840 2.880 12,800 -0.20(-6.49%)
Apr 27, 2020 3.120 3.160 3.080 3.080 424 +0.08(+2.67%)
Apr 24, 2020 3.000 3.109 2.964 3.000 2,775 +0.01(+0.33%)
Apr 23, 2020 3.100 3.160 2.990 2.990 3,088 -0.01(-0.33%)
Apr 22, 2020 3.000 3.001 2.960 3.000 3,641 +0.00(+0.00%)
Apr 21, 2020 3.000 3.160 3.000 3.000 6,051 +0.00(+0.00%)
Apr 20, 2020 3.000 3.000 2.960 3.000 4,257 +0.00(+0.01%)
Apr 17, 2020 3.000 3.040 2.960 3.000 6,125 -0.00(-0.01%)
Apr 16, 2020 3.000 3.200 3.000 3.000 730 +0.00(+0.00%)
Apr 15, 2020 3.000 3.033 2.960 3.000 5,778 +0.04(+1.35%)
Apr 14, 2020 3.200 3.200 2.960 2.960 4,540 -0.20(-6.33%)
Apr 13, 2020 3.160 3.160 2.980 3.160 5,198 +0.16(+5.33%)
Apr 09, 2020 3.131 3.200 3.000 3.000 1,925 -0.10(-3.23%)
Apr 08, 2020 3.000 3.200 3.000 3.100 1,244 +0.10(+3.33%)
Apr 07, 2020 2.884 3.000 2.884 3.000 120 +0.00(+0.00%)
Apr 06, 2020 3.280 3.280 2.896 3.000 1,550 +0.03(+1.08%)
Apr 03, 2020 3.000 3.000 2.930 2.968 1,750 -0.23(-7.25%)
Apr 02, 2020 3.021 3.200 2.964 3.200 394 -0.11(-3.46%)
Apr 01, 2020 3.520 3.520 3.036 3.315 5,197 -0.25(-6.89%)
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%)
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.