Airnet Technology Inc ADR (NQ: ANTE )

0.5400 -0.0887 (-14.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.6148 0.6286 0.4533 0.5400 295,927 -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 0.3673 0.3770 0.3461 0.3698 100,975 +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%)
Sep 03, 2024 0.2660 0.2760 0.2626 0.2667 115,852 +0.00(+0.64%)
Aug 30, 2024 0.2704 0.2777 0.2637 0.2650 145,550 -0.00(-0.79%)
Aug 29, 2024 0.2650 0.2754 0.2630 0.2671 130,004 +0.00(+0.87%)
Aug 28, 2024 0.2735 0.2790 0.2612 0.2648 355,065 -0.01(-2.72%)
Aug 27, 2024 0.2940 0.2940 0.2720 0.2722 67,453 -0.01(-4.46%)
Aug 26, 2024 0.3000 0.3038 0.2701 0.2849 349,957 -0.01(-3.94%)
Aug 23, 2024 0.3100 0.3225 0.2950 0.2966 209,020 -0.01(-4.01%)
Aug 22, 2024 0.3500 0.3480 0.3090 0.3090 170,728 -0.02(-7.21%)
Aug 21, 2024 0.3184 0.3369 0.3080 0.3330 239,730 +0.01(+4.39%)
Aug 20, 2024 0.3095 0.3550 0.2990 0.3190 554,410 +0.02(+6.33%)
Aug 19, 2024 0.3092 0.3244 0.2930 0.3000 337,725 +0.03(+9.77%)
Aug 16, 2024 0.2990 0.3200 0.2600 0.2733 411,220 -0.02(-5.37%)
Aug 15, 2024 0.2600 0.2990 0.2600 0.2888 350,942 +0.03(+10.19%)
Aug 14, 2024 0.2774 0.2800 0.2600 0.2621 239,894 -0.02(-7.84%)
Aug 13, 2024 0.3200 0.3435 0.2601 0.2844 561,513 -0.02(-7.09%)
Aug 12, 2024 0.2997 0.3399 0.2810 0.3061 754,518 +0.03(+12.37%)
Aug 09, 2024 0.3360 0.3360 0.2703 0.2724 1,070,669 -0.07(-19.88%)
Aug 08, 2024 0.3500 0.3600 0.3015 0.3400 1,452,803 -0.03(-7.91%)
Aug 07, 2024 0.4700 0.5134 0.3200 0.3692 7,048,031 -0.07(-16.68%)
Aug 06, 2024 2.400 2.900 0.3800 0.4431 12,130,295 -1.95(-81.46%)
Aug 05, 2024 2.420 2.420 2.230 2.390 714,980 -0.02(-0.83%)
Aug 02, 2024 1.800 2.700 1.800 2.410 463,115 +0.40(+19.97%)
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.