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 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%)
Feb 01, 2024 0.7300 0.7300 0.7300 0.7300 641 -0.01(-1.38%)
Jan 31, 2024 0.7704 0.8463 0.7261 0.7402 4,931 -0.03(-3.92%)
Jan 30, 2024 0.7880 0.9900 0.6832 0.7704 94,209 +0.09(+12.76%)
Jan 29, 2024 0.6412 0.6832 0.6412 0.6832 499 -0.03(-3.77%)
Jan 25, 2024 0.7100 81 +0.01(+1.43%)
Jan 24, 2024 0.7000 0.7000 0.7000 0.7000 392 -0.04(-5.42%)
Jan 19, 2024 0.7401 228 -0.02(-2.82%)
Jan 18, 2024 0.7254 0.7616 0.7254 0.7616 1,137 +0.02(+2.99%)
Jan 17, 2024 0.7900 0.7900 0.7300 0.7395 1,091 +0.01(+1.33%)
Jan 16, 2024 0.7202 0.8000 0.7298 0.7298 4,961 -0.09(-11.31%)
Jan 12, 2024 0.8220 0.8229 0.7000 0.8229 15,506 -0.01(-0.86%)
Jan 11, 2024 0.8300 0.8300 0.8300 0.8300 542 -0.00(-0.47%)
Jan 10, 2024 0.7600 0.8500 0.7500 0.8339 14,865 +0.07(+9.72%)
Jan 09, 2024 0.8100 0.8100 0.7600 0.7600 2,846 -0.08(-9.52%)
Jan 08, 2024 0.8484 0.8484 0.8081 0.8400 2,237 -0.01(-0.99%)
Jan 05, 2024 0.8399 0.8484 0.7472 0.8484 4,844 +0.01(+1.01%)
Jan 04, 2024 0.7200 0.8399 0.7225 0.8399 2,270 +0.01(+1.19%)
Jan 03, 2024 0.8504 0.8504 0.8036 0.8300 883 -0.02(-2.35%)
Jan 02, 2024 0.8200 0.8500 0.7600 0.8500 12,480 +0.02(+2.42%)
Dec 29, 2023 0.7123 0.8333 0.7123 0.8299 26,594 +0.12(+17.38%)
Dec 28, 2023 0.7200 0.8349 0.6966 0.7070 11,215 -0.01(-1.81%)
Dec 27, 2023 0.7101 0.7486 0.7101 0.7200 2,007 -0.03(-3.67%)
Dec 26, 2023 0.6986 0.7700 0.6986 0.7474 11,644 -0.00(-0.36%)
Dec 22, 2023 0.7275 0.7680 0.7275 0.7501 8,420 -0.03(-4.12%)
Dec 21, 2023 0.6972 0.7899 0.6972 0.7823 1,517 +0.07(+10.01%)
Dec 20, 2023 0.7010 0.7125 0.7010 0.7111 348 -0.02(-2.86%)
Dec 19, 2023 0.7058 0.7320 0.7058 0.7320 1,565 -0.03(-3.56%)
Dec 18, 2023 0.6972 0.7590 0.6972 0.7590 1,202 +0.06(+8.12%)
Dec 15, 2023 0.7000 0.7200 0.6964 0.7020 787 -0.06(-7.42%)
Dec 14, 2023 0.6911 0.8199 0.6911 0.7583 2,765 -0.01(-1.26%)
Dec 13, 2023 0.7570 0.7680 0.7060 0.7680 1,501 +0.05(+6.62%)
Dec 12, 2023 0.7210 0.7210 0.7200 0.7203 2,016 -0.00(-0.10%)
Dec 11, 2023 0.7160 0.8500 0.7160 0.7210 9,452 +0.01(+0.70%)
Dec 08, 2023 0.7200 0.8309 0.7160 0.7160 32,071 +0.09(+13.65%)
Dec 07, 2023 0.6800 0.7700 0.6200 0.6300 5,221 -0.05(-7.35%)
Dec 06, 2023 0.7446 0.7699 0.5912 0.6800 8,668 +0.10(+17.04%)
Dec 05, 2023 0.5741 0.6800 0.5741 0.5810 1,406 -0.07(-10.77%)
Dec 04, 2023 0.5625 0.6511 0.5625 0.6511 1,631 +0.01(+1.73%)
Dec 01, 2023 0.6400 0.6401 0.6400 0.6400 1,815 +0.00(+0.00%)
Nov 30, 2023 0.5690 0.6549 0.5690 0.6400 3,006 +0.04(+6.67%)
Nov 29, 2023 0.5900 0.6200 0.5900 0.6000 4,296 -0.00(-0.03%)
Nov 28, 2023 0.6916 0.7000 0.6002 0.6002 6,637 +0.00(+0.02%)
Nov 27, 2023 0.6000 0.6001 0.6000 0.6001 803 +0.01(+1.71%)
Nov 24, 2023 0.5900 0.5900 0.5900 0.5900 306 -0.04(-6.35%)
Nov 22, 2023 0.6200 0.6400 0.6200 0.6300 1,356 +0.04(+6.78%)
Nov 21, 2023 0.5900 0.5900 0.5900 0.5900 765 -0.02(-3.29%)
Nov 20, 2023 0.6845 0.6845 0.6101 0.6101 9,111 -0.07(-10.28%)
Nov 17, 2023 0.7100 0.7299 0.6800 0.6800 662 -0.05(-6.85%)
Nov 16, 2023 0.7300 0.7500 0.7300 0.7300 4,579 -0.00(-0.01%)
Nov 15, 2023 0.7200 0.7440 0.7200 0.7301 504 +0.00(+0.01%)
Nov 14, 2023 0.7200 0.7300 0.7200 0.7300 407 -0.03(-3.96%)
Nov 13, 2023 0.7200 0.7601 0.7200 0.7601 1,045 +0.04(+5.57%)
Nov 10, 2023 0.7500 0.7500 0.7200 0.7200 3,912 -0.03(-4.00%)
Nov 09, 2023 0.7300 0.8148 0.7300 0.7500 715 +0.03(+4.09%)
Nov 08, 2023 0.8265 0.8265 0.7205 0.7205 693 -0.00(-0.22%)
Nov 07, 2023 0.7300 0.7300 0.7221 0.7221 670 -0.04(-4.99%)
Nov 06, 2023 0.7200 0.7600 0.7200 0.7600 755 -0.07(-8.33%)
Nov 03, 2023 0.7600 0.8291 0.7600 0.8291 804 +0.08(+10.55%)
Nov 02, 2023 0.7500 0.7500 0.7500 0.7500 282 -0.01(-1.32%)
Nov 01, 2023 0.7600 0.7700 0.7600 0.7600 2,109 +0.01(+1.33%)
Oct 31, 2023 0.8000 0.8475 0.7500 0.7500 1,283 -0.05(-6.25%)
Oct 30, 2023 0.8000 0.8000 0.8000 0.8000 319 -0.00(-0.04%)
Oct 27, 2023 0.8001 0.8003 0.8001 0.8003 401 +0.06(+8.00%)
Oct 26, 2023 0.7411 0.7411 0.7410 0.7410 588 -0.04(-5.00%)
Oct 25, 2023 0.8000 0.8000 0.7800 0.7800 1,196 -0.02(-2.50%)
Oct 24, 2023 0.7449 0.8000 0.7449 0.8000 842 -0.07(-8.05%)
Oct 23, 2023 0.8700 0.8700 0.8700 0.8700 324 -0.02(-2.25%)
Oct 20, 2023 0.8700 0.8900 0.8700 0.8900 508 -0.06(-6.32%)
Oct 19, 2023 0.9500 0.9500 0.9500 0.9500 688 +0.00(+0.00%)
Oct 18, 2023 0.9100 0.9500 0.9100 0.9500 465 -0.07(-6.86%)
Oct 17, 2023 0.9500 1.070 0.9500 1.020 747 +0.06(+6.25%)
Oct 16, 2023 0.9600 0.9600 0.9600 0.9600 380 -0.01(-1.04%)
Oct 13, 2023 0.9701 0.9701 0.9701 0.9701 219 -0.03(-2.99%)
Oct 12, 2023 1.030 1.030 1.000 1.000 2,493 -0.01(-0.99%)
Oct 11, 2023 0.8700 1.010 0.8700 1.010 1,934 +0.10(+10.99%)
Oct 10, 2023 0.9100 0.9100 0.9100 0.9100 326 -0.02(-2.15%)
Oct 09, 2023 0.9200 0.9400 0.9200 0.9300 1,122 -0.04(-4.12%)
Oct 06, 2023 0.9000 0.9700 0.9000 0.9700 946 +0.02(+1.57%)
Oct 05, 2023 0.9550 0.9640 0.9550 0.9550 743 -0.02(-1.55%)
Oct 04, 2023 0.9700 0.9700 0.9600 0.9700 2,231 +0.00(+0.00%)
Oct 03, 2023 0.9700 1.000 0.9700 0.9700 3,290 -0.01(-1.02%)
Oct 02, 2023 0.9700 0.9800 0.9700 0.9800 570 +0.01(+1.03%)
Sep 29, 2023 0.9749 0.9749 0.9700 0.9700 1,098 +0.00(+0.00%)
Sep 28, 2023 0.9700 0.9700 0.9700 0.9700 412 +0.00(+0.00%)
Sep 27, 2023 1.070 1.070 0.9700 0.9700 1,492 -0.02(-2.02%)
Sep 26, 2023 0.9900 0.9900 0.9900 0.9900 429 +0.00(+0.00%)
Sep 25, 2023 1.010 1.090 0.9900 0.9900 1,351 +0.02(+2.06%)
Sep 22, 2023 1.060 1.060 0.9700 0.9700 626 -0.09(-8.49%)
Sep 21, 2023 1.050 1.090 0.9800 1.060 1,725 +0.01(+0.95%)
Sep 20, 2023 1.110 1.110 1.000 1.050 1,826 +0.05(+5.00%)
Sep 19, 2023 1.120 1.120 1.000 1.000 2,516 -0.13(-11.28%)
Sep 18, 2023 1.050 1.127 1.050 1.127 748 +0.09(+8.38%)
Sep 15, 2023 1.040 1.040 1.040 1.040 277 +0.01(+0.48%)
Sep 14, 2023 0.9800 1.060 0.9800 1.035 2,206 -0.05(-4.17%)
Sep 13, 2023 1.110 1.110 1.080 1.080 1,701 -0.01(-0.92%)
Sep 12, 2023 1.090 1.090 1.090 1.090 253 +0.02(+1.87%)
Sep 11, 2023 1.180 1.180 1.070 1.070 2,168 -0.11(-9.31%)
Sep 08, 2023 1.000 1.180 1.000 1.180 2,439 +0.07(+6.30%)
Sep 07, 2023 1.140 1.140 0.9837 1.110 3,252 +0.06(+5.71%)
Sep 06, 2023 1.170 1.170 1.040 1.050 2,161 -0.06(-5.11%)
Sep 05, 2023 1.150 1.150 1.100 1.107 2,768 +0.06(+5.39%)
Sep 01, 2023 1.157 1.157 1.050 1.050 630 -0.03(-2.78%)
Aug 31, 2023 1.100 1.100 1.050 1.080 1,279 +0.03(+2.86%)
Aug 30, 2023 1.180 1.180 1.050 1.050 401 +0.01(+0.96%)
Aug 29, 2023 1.050 1.050 1.040 1.040 1,981 +0.00(+0.00%)
Aug 28, 2023 1.080 1.170 1.030 1.040 2,301 -0.08(-7.14%)
Aug 25, 2023 1.120 1.120 1.120 1.120 262 +0.00(+0.00%)
Aug 23, 2023 1.120 213 +0.01(+0.90%)
Aug 22, 2023 1.198 1.198 1.090 1.110 8,596 +0.00(+0.00%)
Aug 21, 2023 1.140 1.140 1.110 1.110 12,891 -0.04(-3.48%)
Aug 18, 2023 1.150 1.200 1.150 1.150 1,281 +0.00(+0.00%)
Aug 17, 2023 1.140 1.200 1.140 1.150 2,171 -0.01(-0.86%)
Aug 16, 2023 1.180 1.180 1.140 1.160 705 -0.06(-4.92%)
Aug 15, 2023 1.140 1.230 1.140 1.220 3,920 +0.04(+3.39%)
Aug 14, 2023 1.250 1.260 1.180 1.180 6,066 +0.00(+0.00%)
Aug 11, 2023 1.170 1.190 1.160 1.180 1,741 -0.02(-1.67%)
Aug 10, 2023 1.205 1.205 1.200 1.200 871 +0.00(+0.00%)
Aug 09, 2023 1.210 1.210 1.200 1.200 870 -0.03(-2.44%)
Aug 08, 2023 1.230 1.230 1.230 1.230 1,390 +0.00(+0.00%)
Aug 07, 2023 1.380 1.380 1.190 1.230 3,561 -0.07(-5.39%)
Aug 04, 2023 1.300 1.390 1.300 1.300 2,364 +0.02(+1.57%)
Aug 03, 2023 1.350 1.420 1.280 1.280 6,270 -0.07(-5.19%)
Aug 02, 2023 1.350 1.350 1.350 1.350 377 -0.02(-1.46%)
Aug 01, 2023 1.362 1.370 1.362 1.370 1,327 -0.03(-2.14%)
Jul 31, 2023 1.410 1.440 1.390 1.400 1,487 +0.00(+0.00%)
Jul 28, 2023 1.390 1.460 1.390 1.400 1,114 -0.02(-1.41%)
Jul 27, 2023 1.390 1.420 1.390 1.420 990 -0.03(-2.07%)
Jul 26, 2023 1.450 1.460 1.368 1.450 1,946 +0.09(+6.62%)
Jul 25, 2023 1.360 1.370 1.350 1.360 919 -0.01(-0.87%)
Jul 24, 2023 1.480 1.480 1.360 1.372 1,812 -0.06(-4.06%)
Jul 21, 2023 1.380 1.430 1.380 1.430 966 +0.07(+4.89%)
Jul 20, 2023 1.440 1.450 1.363 1.363 4,187 -0.01(-0.49%)
Jul 19, 2023 1.380 1.450 1.370 1.370 3,128 -0.02(-1.23%)
Jul 18, 2023 1.390 1.440 1.380 1.387 2,708 -0.10(-6.91%)
Jul 17, 2023 1.400 1.490 1.400 1.490 697 +0.00(+0.15%)
Jul 14, 2023 1.444 1.500 1.410 1.488 2,563 +0.04(+2.60%)
Jul 13, 2023 1.400 1.450 1.377 1.450 6,339 +0.12(+9.02%)
Jul 12, 2023 1.420 1.454 1.310 1.330 4,919 -0.09(-6.54%)
Jul 11, 2023 1.390 1.423 1.390 1.423 2,209 +0.14(+11.17%)
Jul 10, 2023 1.320 1.490 1.280 1.280 8,589 -0.02(-1.18%)
Jul 07, 2023 1.327 1.327 1.245 1.295 1,847 +0.03(+1.99%)
Jul 06, 2023 1.270 1.350 1.266 1.270 4,890 -0.02(-1.36%)
Jul 05, 2023 1.242 1.311 1.242 1.288 5,420 -0.06(-4.63%)
Jul 03, 2023 1.220 1.350 1.220 1.350 1,323 +0.13(+10.66%)
Jun 30, 2023 1.327 1.327 1.210 1.220 5,344 +0.02(+1.30%)
Jun 29, 2023 1.300 1.300 1.204 1.204 816 -0.08(-5.91%)
Jun 28, 2023 1.240 1.280 1.220 1.280 3,213 +0.03(+2.40%)
Jun 27, 2023 1.250 1.256 1.240 1.250 1,401 -0.01(-0.79%)
Jun 26, 2023 1.300 1.360 1.250 1.260 4,459 +0.01(+0.80%)
Jun 23, 2023 1.250 1.380 1.240 1.250 6,960 +0.07(+5.93%)
Jun 22, 2023 1.170 1.180 1.130 1.180 5,268 -0.02(-1.67%)
Jun 21, 2023 1.230 1.230 1.137 1.200 8,797 -0.10(-7.69%)
Jun 20, 2023 1.300 1.325 1.300 1.300 3,474 +0.00(+0.00%)
Jun 16, 2023 1.270 1.300 1.270 1.300 1,593 -0.04(-2.99%)
Jun 15, 2023 1.530 1.530 1.318 1.340 10,406 -0.03(-2.19%)
May 08, 2023 1.430 1.430 1.370 1.370 827 -0.09(-6.34%)
May 05, 2023 1.600 1.600 1.362 1.463 6,505 -0.13(-8.00%)
May 04, 2023 1.620 1.757 1.540 1.590 15,287 -0.05(-3.05%)
May 03, 2023 1.630 1.865 1.630 1.640 1,730 -0.02(-1.20%)
May 02, 2023 1.680 1.770 1.544 1.660 6,506 -0.03(-1.48%)
May 01, 2023 1.530 1.870 1.530 1.685 36,055 +0.16(+10.13%)
Apr 28, 2023 1.530 1.530 1.530 1.530 353 -0.05(-2.91%)
Apr 27, 2023 1.610 1.610 1.510 1.576 2,295 -0.01(-0.89%)
Apr 26, 2023 1.610 1.650 1.570 1.590 2,905 +0.01(+0.95%)
Apr 25, 2023 1.580 1.590 1.570 1.575 1,734 +0.03(+1.62%)
Apr 24, 2023 1.610 1.610 1.550 1.550 620 -0.01(-0.64%)
Apr 21, 2023 1.625 1.625 1.560 1.560 401 -0.04(-2.50%)
Apr 20, 2023 1.650 1.650 1.600 1.600 2,790 -0.00(-0.31%)
Apr 19, 2023 1.645 1.645 1.600 1.605 1,904 -0.04(-2.73%)
Apr 18, 2023 1.650 1.650 1.650 1.650 277 -0.04(-2.08%)
Apr 17, 2023 1.660 1.685 1.627 1.685 940 +0.03(+1.51%)
Apr 14, 2023 1.660 1.660 1.660 1.660 366 -0.04(-2.13%)
Apr 13, 2023 1.631 1.740 1.631 1.696 5,463 -0.02(-1.39%)
Apr 12, 2023 1.750 1.750 1.640 1.720 4,330 -0.02(-0.88%)
Apr 11, 2023 1.637 1.750 1.600 1.735 14,792 +0.11(+6.45%)
Apr 10, 2023 1.650 1.650 1.625 1.630 3,820 +0.07(+4.49%)
Apr 06, 2023 1.636 1.651 1.556 1.560 2,930 -0.04(-2.50%)
Apr 05, 2023 1.540 1.600 1.540 1.600 3,206 +0.00(+0.00%)
Apr 04, 2023 1.550 1.610 1.540 1.600 3,245 -0.02(-1.23%)
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.