Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airnet Technology Inc ADR (NQ: ANTE )

0.4447 -0.0329 (-6.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4776 0.4827 0.4150 0.4447 95,637 -0.03(-6.89%)
Nov 26, 2024 0.5000 0.5100 0.4700 0.4776 50,724 -0.01(-2.25%)
Nov 25, 2024 0.4988 0.5262 0.4849 0.4886 34,987 -0.04(-7.13%)
Nov 22, 2024 0.4700 0.5380 0.4450 0.5261 217,974 +0.03(+6.97%)
Nov 21, 2024 0.4400 0.5299 0.4400 0.4918 48,936 +0.02(+4.22%)
Nov 20, 2024 0.4701 0.5397 0.4470 0.4719 98,257 -0.06(-10.96%)
Nov 19, 2024 0.5354 0.5760 0.4653 0.5300 134,354 -0.01(-1.03%)
Nov 18, 2024 0.5460 0.5595 0.5104 0.5355 22,589 -0.00(-0.81%)
Nov 15, 2024 0.6277 0.6495 0.4900 0.5399 64,888 -0.06(-9.87%)
Nov 14, 2024 0.6600 0.6800 0.5506 0.5990 151,783 -0.03(-5.06%)
Nov 13, 2024 0.7400 0.7748 0.6138 0.6309 544,718 -0.11(-15.17%)
Nov 12, 2024 0.6002 0.8143 0.5868 0.7437 827,632 +0.11(+18.22%)
Nov 11, 2024 0.5200 0.6464 0.5200 0.6291 481,627 +0.11(+21.45%)
Nov 08, 2024 0.5315 0.5448 0.4867 0.5180 118,130 -0.04(-7.04%)
Nov 07, 2024 0.5400 0.5629 0.5112 0.5572 39,258 +0.02(+3.38%)
Nov 06, 2024 0.5200 0.5500 0.4620 0.5390 225,851 -0.00(-0.19%)
Nov 05, 2024 0.5500 0.5782 0.5040 0.5400 174,125 -0.02(-3.57%)
Nov 04, 2024 0.5860 0.5900 0.5518 0.5600 66,316 +0.02(+3.11%)
Nov 01, 2024 0.5400 0.5898 0.5400 0.5431 210,680 +0.00(+0.57%)
Oct 31, 2024 0.6148 0.6286 0.4533 0.5400 298,988 -0.09(-14.11%)
Oct 30, 2024 0.6930 0.6999 0.6000 0.6287 530,347 -0.04(-6.15%)
Oct 29, 2024 0.5850 0.7000 0.5705 0.6699 1,263,082 +0.12(+22.27%)
Oct 28, 2024 0.4500 0.5682 0.4500 0.5479 1,431,621 +0.11(+24.52%)
Oct 25, 2024 0.3957 0.5457 0.3800 0.4400 3,267,376 +0.05(+12.82%)
Oct 24, 2024 0.3800 0.3980 0.3603 0.3900 174,707 +0.01(+3.89%)
Oct 23, 2024 0.3680 0.3899 0.3600 0.3754 362,787 +0.01(+3.42%)
Oct 22, 2024 0.3530 0.3989 0.3530 0.3630 80,225 -0.01(-3.04%)
Oct 21, 2024 0.4000 0.4186 0.3515 0.3744 370,527 -0.03(-6.40%)
Oct 18, 2024 0.3310 0.4280 0.3310 0.4000 601,711 +0.05(+15.91%)
Oct 17, 2024 0.3448 0.3540 0.3400 0.3451 156,852 -0.01(-1.43%)
Oct 16, 2024 0.3590 0.3649 0.3431 0.3501 140,043 -0.01(-2.45%)
Oct 15, 2024 0.3800 0.3881 0.3443 0.3589 234,786 -0.02(-5.45%)
Oct 14, 2024 0.3281 0.4300 0.3244 0.3796 602,381 +0.03(+10.00%)
Oct 11, 2024 0.3071 0.3529 0.3016 0.3451 397,983 +0.03(+9.38%)
Oct 10, 2024 0.3061 0.3381 0.3061 0.3155 55,921 +0.00(+1.45%)
Oct 09, 2024 0.3164 0.3164 0.3031 0.3110 95,770 -0.01(-1.71%)
Oct 08, 2024 0.3230 0.3260 0.3000 0.3164 156,368 -0.02(-6.83%)
Oct 07, 2024 0.3698 0.3698 0.3300 0.3396 150,311 -0.03(-8.17%)
Oct 04, 2024 0.3700 0.3770 0.3461 0.3698 98,432 +0.02(+5.66%)
Oct 03, 2024 0.3500 0.3700 0.3346 0.3500 210,530 -0.03(-6.89%)
Oct 02, 2024 0.3290 0.3760 0.3241 0.3759 774,023 +0.06(+17.47%)
Oct 01, 2024 0.3400 0.3420 0.3000 0.3200 566,848 -0.01(-3.35%)
Sep 30, 2024 0.3061 0.3400 0.3041 0.3311 815,973 +0.04(+14.57%)
Sep 27, 2024 0.3050 0.4000 0.2800 0.2890 2,662,791 +0.01(+2.01%)
Sep 26, 2024 0.2762 0.2920 0.2750 0.2833 132,721 +0.01(+2.98%)
Sep 25, 2024 0.2811 0.2811 0.2739 0.2751 30,641 -0.01(-2.13%)
Sep 24, 2024 0.2800 0.2863 0.2800 0.2811 40,106 +0.01(+3.12%)
Sep 23, 2024 0.2703 0.2810 0.2702 0.2726 31,580 -0.00(-0.87%)
Sep 20, 2024 0.2700 0.2784 0.2700 0.2750 39,690 -0.00(-0.76%)
Sep 19, 2024 0.2714 0.2828 0.2714 0.2771 32,243 +0.01(+2.59%)
Sep 18, 2024 0.2790 0.2790 0.2682 0.2701 109,110 -0.02(-5.59%)
Sep 17, 2024 0.2730 0.2861 0.2730 0.2861 74,029 +0.01(+4.80%)
Sep 16, 2024 0.2860 0.2860 0.2700 0.2730 21,673 +0.00(+1.11%)
Sep 13, 2024 0.2890 0.2899 0.2650 0.2700 194,959 -0.01(-4.02%)
Sep 12, 2024 0.3180 0.3199 0.2762 0.2813 214,262 -0.06(-17.26%)
Sep 11, 2024 0.2740 0.3400 0.2695 0.3400 593,988 +0.07(+26.11%)
Sep 10, 2024 0.2718 0.2777 0.2625 0.2696 100,383 +0.01(+2.08%)
Sep 09, 2024 0.2700 0.2783 0.2636 0.2641 77,233 -0.00(-1.12%)
Sep 06, 2024 0.2815 0.2815 0.2671 0.2671 64,162 -0.00(-1.51%)
Sep 05, 2024 0.2803 0.2870 0.2700 0.2712 79,481 -0.01(-3.25%)
Sep 04, 2024 0.2700 0.2898 0.2626 0.2803 135,555 +0.01(+5.10%)
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.