Date	Open	High	Low	Close	Volume	Change (%)
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.

Airnet Technology Inc ADR (NQ: ANTE )

Historical Prices

Resources