Skip to main content

Airnet Technology Inc ADR (NQ: ANTE )

0.7801 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.7765 0.8401 0.7350 0.7801 6,277 -0.04(-4.63%)
Feb 22, 2024 0.9100 0.9100 0.7331 0.8180 19,449 -0.15(-15.32%)
Feb 21, 2024 0.9000 0.9900 0.9000 0.9660 15,536 -0.04(-4.36%)
Feb 20, 2024 1.110 1.230 0.8720 1.010 85,369 -0.21(-17.21%)
Feb 16, 2024 1.190 1.220 1.050 1.220 117,041 +0.07(+6.09%)
Feb 15, 2024 0.8400 1.690 0.7500 1.150 1,590,250 +0.40(+54.05%)
Feb 14, 2024 0.8300 0.8300 0.7100 0.7465 7,823 +0.01(+1.56%)
Feb 13, 2024 0.7610 0.7874 0.7000 0.7350 7,489 -0.02(-2.00%)
Feb 12, 2024 0.8501 0.8700 0.7451 0.7500 6,656 -0.04(-5.18%)
Feb 09, 2024 0.7510 0.8416 0.7336 0.7910 1,524 +0.05(+6.89%)
Feb 08, 2024 0.8400 0.8400 0.7400 0.7400 1,619 +0.00(+0.27%)
Feb 07, 2024 0.6811 0.9101 0.6811 0.7380 22,584 +0.01(+0.71%)
Feb 06, 2024 0.7825 0.8398 0.7326 0.7328 5,680 -0.11(-12.92%)
Feb 05, 2024 0.7112 0.8415 0.7112 0.8415 1,865 +0.12(+16.49%)
Feb 02, 2024 0.7224 0.7224 0.7224 0.7224 1,397 -0.01(-1.04%)
Feb 01, 2024 0.7300 0.7300 0.7300 0.7300 641 -0.01(-1.38%)
Jan 31, 2024 0.7704 0.8463 0.7261 0.7402 4,931 -0.03(-3.92%)
Jan 30, 2024 0.7880 0.9900 0.6832 0.7704 94,209 +0.09(+12.76%)
Jan 29, 2024 0.6412 0.6832 0.6412 0.6832 499 -0.03(-3.77%)
Jan 25, 2024 0.7100 81 +0.01(+1.43%)
Jan 24, 2024 0.7000 0.7000 0.7000 0.7000 392 -0.04(-5.42%)
Jan 19, 2024 0.7401 228 -0.02(-2.82%)
Jan 18, 2024 0.7254 0.7616 0.7254 0.7616 1,137 +0.02(+2.99%)
Jan 17, 2024 0.7900 0.7900 0.7300 0.7395 1,091 +0.01(+1.33%)
Jan 16, 2024 0.7202 0.8000 0.7298 0.7298 4,961 -0.09(-11.31%)
Jan 12, 2024 0.8220 0.8229 0.7000 0.8229 15,506 -0.01(-0.86%)
Jan 11, 2024 0.8300 0.8300 0.8300 0.8300 530 -0.00(-0.47%)
Jan 10, 2024 0.7600 0.8500 0.7500 0.8339 14,865 +0.07(+9.72%)
Jan 09, 2024 0.8100 0.8100 0.7600 0.7600 2,846 -0.08(-9.52%)
Jan 08, 2024 0.8484 0.8484 0.8081 0.8400 2,237 -0.01(-0.99%)
Jan 05, 2024 0.8399 0.8484 0.7472 0.8484 4,844 +0.01(+1.01%)
Jan 04, 2024 0.7200 0.8399 0.7225 0.8399 2,270 +0.01(+1.19%)
Jan 03, 2024 0.8504 0.8504 0.8036 0.8300 883 -0.02(-2.35%)
Jan 02, 2024 0.8200 0.8500 0.7600 0.8500 12,480 +0.02(+2.42%)
Dec 29, 2023 0.7123 0.8333 0.7123 0.8299 26,594 +0.12(+17.38%)
Dec 28, 2023 0.7200 0.8349 0.6966 0.7070 11,215 -0.01(-1.81%)
Dec 27, 2023 0.7101 0.7486 0.7101 0.7200 2,007 -0.03(-3.67%)
Dec 26, 2023 0.6986 0.7700 0.6986 0.7474 11,644 -0.00(-0.36%)
Dec 22, 2023 0.7275 0.7680 0.7275 0.7501 8,420 -0.03(-4.12%)
Dec 21, 2023 0.6972 0.7899 0.6972 0.7823 1,517 +0.07(+10.01%)
Dec 20, 2023 0.7010 0.7125 0.7010 0.7111 348 -0.02(-2.86%)
Dec 19, 2023 0.7058 0.7320 0.7058 0.7320 1,565 -0.03(-3.56%)
Dec 18, 2023 0.6972 0.7590 0.6972 0.7590 1,202 +0.06(+8.12%)
Dec 15, 2023 0.7000 0.7200 0.6964 0.7020 787 -0.06(-7.42%)
Dec 14, 2023 0.6911 0.8199 0.6911 0.7583 2,765 -0.01(-1.26%)
Dec 13, 2023 0.7570 0.7680 0.7060 0.7680 1,501 +0.05(+6.62%)
Dec 12, 2023 0.7210 0.7210 0.7200 0.7203 2,016 -0.00(-0.10%)
Dec 11, 2023 0.7160 0.8500 0.7160 0.7210 9,452 +0.01(+0.70%)
Dec 08, 2023 0.7200 0.8309 0.7160 0.7160 32,071 +0.09(+13.65%)
Dec 07, 2023 0.6800 0.7700 0.6200 0.6300 5,221 -0.05(-7.35%)
Dec 06, 2023 0.7446 0.7699 0.5912 0.6800 8,668 +0.10(+17.04%)
Dec 05, 2023 0.5741 0.6800 0.5741 0.5810 1,406 -0.07(-10.77%)
Dec 04, 2023 0.5625 0.6511 0.5625 0.6511 1,631 +0.01(+1.73%)
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.