Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AirNet Technology Inc. - American Depositary Shares (NQ: ANTE )

0.5400 +0.0984 (+22.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.4751 0.5450 0.4610 0.5400 482,740 +0.10(+22.28%)
Feb 13, 2025 0.4350 0.4500 0.4224 0.4416 989,331 -0.01(-1.87%)
Feb 12, 2025 0.4500 0.4500 0.4300 0.4500 25,909 +0.02(+5.83%)
Feb 11, 2025 0.4560 0.4600 0.4252 0.4252 48,762 -0.03(-6.75%)
Feb 10, 2025 0.4600 0.4612 0.4480 0.4560 31,243 +0.01(+1.74%)
Feb 07, 2025 0.4500 0.4500 0.4480 0.4482 4,511 -0.00(-0.38%)
Feb 06, 2025 0.4690 0.4690 0.4480 0.4499 20,820 +0.00(+0.22%)
Feb 05, 2025 0.4500 0.4500 0.4480 0.4489 5,088 +0.00(+0.20%)
Feb 04, 2025 0.4500 0.4600 0.4480 0.4480 12,096 -0.01(-1.32%)
Feb 03, 2025 0.4480 0.4600 0.4480 0.4540 11,988 -0.02(-3.38%)
Jan 31, 2025 0.4439 0.4699 0.4401 0.4699 24,475 +0.03(+6.80%)
Jan 30, 2025 0.4480 0.4500 0.4380 0.4400 55,875 -0.01(-2.18%)
Jan 29, 2025 0.4389 0.4499 0.4364 0.4498 32,990 -0.00(-0.04%)
Jan 28, 2025 0.4500 0.4500 0.4380 0.4500 5,569 +0.01(+2.74%)
Jan 27, 2025 0.4425 0.4593 0.4200 0.4380 15,130 -0.02(-5.30%)
Jan 24, 2025 0.4710 0.4710 0.4300 0.4625 37,346 +0.02(+3.70%)
Jan 23, 2025 0.4460 0.4600 0.4418 0.4460 24,098 -0.01(-1.55%)
Jan 22, 2025 0.4517 0.4900 0.4380 0.4530 59,842 -0.02(-3.92%)
Jan 21, 2025 0.4795 0.4795 0.4701 0.4715 20,448 +0.00(+0.96%)
Jan 17, 2025 0.4400 0.4670 0.4400 0.4670 41,206 +0.03(+6.11%)
Jan 16, 2025 0.4570 0.4570 0.4400 0.4401 2,701 -0.02(-3.70%)
Jan 15, 2025 0.4400 0.4700 0.4380 0.4570 26,814 +0.02(+4.34%)
Jan 14, 2025 0.4400 0.4400 0.4201 0.4380 14,206 -0.00(-0.48%)
Jan 13, 2025 0.4400 0.4680 0.4200 0.4401 63,096 -0.03(-5.86%)
Jan 10, 2025 0.4650 0.4750 0.4380 0.4675 31,101 -0.01(-2.60%)
Jan 08, 2025 0.4800 0.4800 0.4380 0.4800 14,059 -0.01(-1.70%)
Jan 07, 2025 0.4897 0.4897 0.4205 0.4883 111,704 +0.03(+6.66%)
Jan 06, 2025 0.4900 0.4940 0.4578 0.4578 14,026 -0.03(-6.57%)
Jan 03, 2025 0.4880 0.4950 0.4742 0.4900 96,258 +0.02(+4.93%)
Jan 02, 2025 0.4781 0.4781 0.4500 0.4670 35,890 -0.01(-1.68%)
Dec 31, 2024 0.4750 0 -0.00(-0.21%)
Dec 30, 2024 0.4100 0.4980 0.4100 0.4760 187,191 +0.07(+16.38%)
Dec 27, 2024 0.4000 0.4100 0.3700 0.4090 55,809 +0.02(+5.22%)
Dec 26, 2024 0.3800 0.4200 0.3500 0.3887 76,752 -0.00(-0.33%)
Dec 24, 2024 0.4001 0.4032 0.3820 0.3900 25,414 -0.02(-4.18%)
Dec 23, 2024 0.4000 0.4200 0.3800 0.4070 82,864 +0.01(+2.78%)
Dec 20, 2024 0.4065 0.4350 0.3920 0.3960 20,334 -0.00(-1.02%)
Dec 19, 2024 0.4241 0.4379 0.4001 0.4001 38,420 -0.04(-8.44%)
Dec 18, 2024 0.4174 0.4707 0.4030 0.4370 13,558 -0.00(-0.68%)
Dec 17, 2024 0.5099 0.5099 0.3890 0.4400 135,091 -0.06(-12.00%)
Dec 16, 2024 0.3800 0.5139 0.3800 0.5000 265,988 +0.10(+25.60%)
Dec 13, 2024 0.4113 0.4213 0.3742 0.3981 73,190 -0.00(-0.48%)
Dec 12, 2024 0.4499 0.4575 0.3807 0.4000 95,595 -0.01(-3.61%)
Dec 11, 2024 0.4305 0.4425 0.3905 0.4150 30,096 -0.02(-3.49%)
Dec 10, 2024 0.5000 0.5000 0.4208 0.4300 90,314 -0.04(-9.36%)
Dec 09, 2024 0.4500 0.5199 0.4500 0.4744 181,867 +0.02(+4.20%)
Dec 06, 2024 0.4520 0.4689 0.4350 0.4553 49,909 +0.01(+1.18%)
Dec 05, 2024 0.4680 0.4680 0.4350 0.4500 35,529 -0.01(-1.96%)
Dec 04, 2024 0.4350 0.4602 0.4260 0.4590 89,745 +0.01(+1.95%)
Dec 03, 2024 0.3821 0.4700 0.3813 0.4502 413,838 +0.05(+12.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.