Airnet Technology Inc ADR (NQ: ANTE )

Date	Open	High	Low	Close	Volume	Change (%)
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.