Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Airnet Technology Inc ADR
(NQ:
ANTE
)
1.080
UNCHANGED
Streaming Delayed Price
Updated: 1:06 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
4.920
5.160
4.840
5.080
19,114
+0.28(+5.83%)
May 27, 2022
4.760
5.040
4.720
4.800
522
-0.12(-2.44%)
May 26, 2022
5.000
5.040
4.800
4.920
2,107
+0.12(+2.50%)
May 25, 2022
4.880
4.880
4.800
4.800
303
+0.00(+0.00%)
May 24, 2022
4.960
4.960
4.656
4.800
885
-0.04(-0.83%)
May 23, 2022
4.784
4.860
4.765
4.840
397
+0.08(+1.68%)
May 20, 2022
4.760
4.800
4.760
4.760
635
+0.08(+1.71%)
May 19, 2022
4.760
5.080
4.678
4.680
1,573
-0.08(-1.68%)
May 18, 2022
4.840
4.840
4.720
4.760
4,747
-0.20(-4.03%)
May 17, 2022
4.880
5.000
4.880
4.960
630
+0.16(+3.33%)
May 16, 2022
4.880
5.040
4.760
4.800
4,558
-0.22(-4.38%)
May 13, 2022
4.800
5.078
4.800
5.020
1,842
+0.22(+4.58%)
May 12, 2022
5.080
5.080
4.680
4.800
1,089
+0.08(+1.61%)
May 11, 2022
4.800
4.920
4.720
4.724
1,135
-0.08(-1.58%)
May 10, 2022
4.720
4.880
4.720
4.800
1,365
+0.28(+6.19%)
May 09, 2022
4.800
4.800
4.480
4.520
1,341
-0.32(-6.67%)
May 06, 2022
4.480
4.860
4.480
4.843
953
+0.36(+8.11%)
May 05, 2022
4.480
4.480
4.480
4.480
377
-0.04(-0.88%)
May 04, 2022
4.480
4.600
4.440
4.520
1,412
+0.04(+0.89%)
May 03, 2022
4.560
4.738
4.480
4.480
1,279
-0.20(-4.27%)
May 02, 2022
4.800
4.800
4.600
4.680
2,096
-0.12(-2.50%)
Apr 29, 2022
5.235
5.235
4.800
4.800
5,464
-0.24(-4.76%)
Apr 28, 2022
5.080
5.103
4.880
5.040
1,774
-0.08(-1.56%)
Apr 27, 2022
5.040
5.300
5.040
5.120
1,833
+0.08(+1.59%)
Apr 26, 2022
5.240
5.480
5.000
5.040
14,938
-0.80(-13.70%)
Apr 25, 2022
6.120
6.120
5.800
5.840
3,575
+0.12(+2.10%)
Apr 22, 2022
6.120
6.400
5.720
5.720
5,659
-0.68(-10.63%)
Apr 21, 2022
6.960
7.040
6.400
6.400
5,296
-0.40(-5.88%)
Apr 20, 2022
6.880
7.164
6.760
6.800
3,008
-0.04(-0.62%)
Apr 19, 2022
6.680
7.520
6.680
6.842
3,632
+0.28(+4.30%)
Apr 18, 2022
6.880
6.864
6.280
6.560
2,250
+0.36(+5.81%)
Apr 14, 2022
6.120
6.360
6.120
6.200
1,792
+0.00(+0.00%)
Apr 13, 2022
6.360
6.451
6.200
6.200
1,643
-0.28(-4.32%)
Apr 12, 2022
6.680
6.680
6.440
6.480
2,043
-0.16(-2.41%)
Apr 11, 2022
6.760
6.800
6.600
6.640
1,073
-0.10(-1.55%)
Apr 08, 2022
6.500
6.744
6.480
6.744
1,203
-0.04(-0.62%)
Apr 07, 2022
6.840
6.840
6.402
6.787
3,118
-0.01(-0.19%)
Apr 06, 2022
7.120
7.120
6.480
6.800
5,010
-0.28(-3.95%)
Apr 05, 2022
7.480
7.480
7.000
7.080
3,355
-0.08(-1.12%)
Apr 04, 2022
7.840
7.840
6.800
7.160
23,685
-0.44(-5.79%)
Apr 01, 2022
7.200
7.600
6.800
7.600
8,822
+0.80(+11.76%)
Mar 31, 2022
7.000
7.000
6.680
6.800
4,889
-0.20(-2.86%)
Mar 30, 2022
7.280
7.760
6.840
7.000
9,710
-0.52(-6.91%)
Mar 29, 2022
8.040
8.360
7.400
7.520
15,515
-0.32(-4.08%)
Mar 28, 2022
7.920
8.280
7.300
7.840
32,692
+0.44(+5.95%)
Mar 25, 2022
6.800
8.720
6.800
7.400
100,681
+0.60(+8.82%)
Mar 24, 2022
6.000
6.800
6.000
6.800
29,401
+0.84(+14.09%)
Mar 23, 2022
5.800
6.000
5.800
5.960
6,949
+0.24(+4.20%)
Mar 22, 2022
5.480
5.960
5.480
5.720
5,121
+0.20(+3.62%)
Mar 21, 2022
5.480
6.048
5.480
5.520
4,831
-0.44(-7.38%)
Mar 18, 2022
5.580
6.000
5.580
5.960
3,949
+0.28(+4.93%)
Mar 17, 2022
5.294
6.106
5.294
5.680
4,323
+0.08(+1.43%)
Mar 16, 2022
5.760
6.120
5.480
5.600
5,699
+0.48(+9.37%)
Mar 15, 2022
5.600
5.600
5.040
5.120
5,100
-0.48(-8.57%)
Mar 14, 2022
6.400
6.400
5.600
5.600
2,714
-0.40(-6.67%)
Mar 11, 2022
5.640
6.200
5.600
6.000
5,535
+0.40(+7.14%)
Mar 10, 2022
5.800
5.880
5.520
5.600
2,635
-0.08(-1.41%)
Mar 09, 2022
5.600
6.240
5.600
5.680
8,582
+0.16(+2.90%)
Mar 08, 2022
5.680
5.820
5.160
5.520
2,677
-0.16(-2.82%)
Mar 07, 2022
4.880
5.880
4.860
5.680
8,655
+1.08(+23.48%)
Mar 04, 2022
4.920
4.920
4.400
4.600
5,629
-0.28(-5.74%)
Mar 03, 2022
5.240
5.240
4.880
4.880
2,130
-0.36(-6.87%)
Mar 02, 2022
5.240
5.440
5.240
5.240
2,417
-0.20(-3.68%)
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
.