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

Airnet Technology Inc ADR (NQ: ANTE )

0.5180 -0.0392 (-7.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Aug 01, 2024 1.600 2.070 1.590 2.009 421,189 +0.25(+14.14%)
Jul 31, 2024 1.850 2.000 1.420 1.760 176,192 -0.44(-20.00%)
Jul 30, 2024 1.800 2.200 1.790 2.200 101,516 +0.40(+22.22%)
Jul 29, 2024 1.360 1.810 1.345 1.800 151,957 +0.44(+32.35%)
Jul 26, 2024 1.100 1.360 1.050 1.360 19,661 +0.31(+29.51%)
Jul 25, 2024 1.000 1.120 0.9900 1.050 43,596 +0.05(+5.01%)
Jul 24, 2024 1.016 1.016 1.000 1.000 1,729 -0.01(-0.99%)
Jul 23, 2024 1.010 1.010 1.010 1.010 600 +0.00(+0.00%)
Jul 22, 2024 1.000 1.010 1.000 1.010 1,184 +0.00(+0.00%)
Jul 19, 2024 1.010 1.010 1.010 1.010 249 +0.00(+0.00%)
Jul 18, 2024 1.010 1.010 1.010 1.010 838 -0.01(-0.98%)
Jul 17, 2024 1.000 1.020 1.000 1.020 1,071 -0.00(-0.49%)
Jul 16, 2024 1.010 1.025 1.000 1.025 1,205 +0.01(+1.49%)
Jul 15, 2024 1.000 1.010 1.000 1.010 1,588 +0.00(+0.00%)
Jul 12, 2024 1.000 1.020 1.000 1.010 4,205 +0.01(+1.00%)
Jul 11, 2024 1.000 1.015 1.000 1.000 2,151 +0.00(+0.00%)
Jul 10, 2024 1.010 1.010 1.000 1.000 4,000 -0.01(-0.99%)
Jul 09, 2024 1.010 1.010 1.010 1.010 219 +0.00(+0.00%)
Jul 08, 2024 0.9997 1.020 0.9950 1.010 10,066 -0.02(-1.94%)
Jul 05, 2024 1.030 1.030 1.030 1.030 668 +0.01(+0.98%)
Jul 03, 2024 1.050 1.090 1.020 1.020 15,727 -0.03(-2.86%)
Jul 02, 2024 1.050 1.060 1.050 1.050 1,155 +0.00(+0.00%)
Jul 01, 2024 1.090 1.090 1.050 1.050 2,628 -0.03(-2.78%)
Jun 28, 2024 1.120 1.140 1.050 1.080 36,276 +0.04(+3.82%)
Jun 27, 2024 1.120 1.140 1.040 1.040 7,820 +0.01(+1.00%)
Jun 26, 2024 1.030 1.030 1.030 1.030 380 +0.00(+0.00%)
Jun 25, 2024 1.020 1.030 1.020 1.030 379 -0.03(-2.90%)
Jun 24, 2024 1.110 1.110 1.060 1.061 3,448 +0.00(+0.08%)
Jun 21, 2024 1.020 1.060 1.020 1.060 433 +0.04(+3.92%)
Jun 20, 2024 1.040 1.040 1.020 1.020 6,414 -0.02(-1.92%)
Jun 18, 2024 1.040 1.040 1.040 1.040 1,217 -0.02(-1.81%)
Jun 17, 2024 1.020 1.180 1.020 1.059 4,516 +0.01(+0.88%)
Jun 14, 2024 1.130 1.190 1.040 1.050 9,353 +0.02(+1.93%)
Jun 12, 2024 1.030 83 -0.01(-0.95%)
Jun 11, 2024 1.060 1.056 1.040 1.040 3,027 +0.01(+0.48%)
Jun 06, 2024 1.035 4,332 -0.01(-0.49%)
Jun 05, 2024 1.040 1.070 0.9900 1.040 50,228 -0.01(-0.94%)
Jun 04, 2024 1.050 1.050 1.040 1.050 4,044 -0.08(-7.08%)
Jun 03, 2024 1.050 1.130 1.050 1.130 3,887 +0.05(+4.63%)
May 31, 2024 1.080 1.080 1.080 1.080 997 +0.00(+0.29%)
May 30, 2024 1.080 1.077 1.077 1.077 355 -0.00(-0.29%)
May 29, 2024 1.130 1.130 1.080 1.080 323 -0.11(-9.24%)
May 28, 2024 1.190 1.190 1.190 1.190 735 +0.12(+11.39%)
May 23, 2024 1.068 55 +0.03(+2.52%)
May 21, 2024 1.042 30 -0.05(-4.40%)
May 20, 2024 1.030 1.090 1.030 1.090 5,499 +0.05(+4.81%)
May 17, 2024 1.090 1.090 1.040 1.040 1,461 -0.02(-1.88%)
May 16, 2024 1.120 1.120 1.000 1.060 6,861 +0.03(+2.90%)
May 15, 2024 1.040 1.040 1.000 1.030 5,865 +0.03(+3.01%)
May 14, 2024 1.020 1.020 0.9500 0.9999 9,315 -0.08(-7.42%)
May 13, 2024 1.020 1.080 1.020 1.080 1,238 +0.04(+3.85%)
May 10, 2024 1.060 1.060 1.040 1.040 2,781 -0.05(-4.77%)
May 09, 2024 1.060 1.092 1.060 1.092 3,543 -0.03(-2.49%)
May 08, 2024 1.070 1.120 1.070 1.120 1,628 +0.09(+8.74%)
May 07, 2024 1.030 1.030 1.030 1.030 483 -0.05(-4.63%)
May 06, 2024 1.100 1.150 1.030 1.080 3,471 -0.08(-6.90%)
May 03, 2024 1.200 1.370 1.160 1.160 8,249 -0.04(-3.33%)
May 02, 2024 1.200 1.200 1.200 1.200 1,421 -0.02(-1.64%)
May 01, 2024 1.160 1.220 1.160 1.220 2,281 +0.06(+5.17%)
Apr 30, 2024 1.200 1.210 1.160 1.160 4,026 -0.05(-4.13%)
Apr 29, 2024 1.470 1.470 1.160 1.210 6,467 -0.11(-8.33%)
Apr 26, 2024 1.330 1.360 1.320 1.320 5,920 +0.01(+0.38%)
Apr 25, 2024 1.240 1.315 1.180 1.315 5,021 +0.02(+1.94%)
Apr 24, 2024 1.304 1.304 1.250 1.290 1,305 +0.05(+4.03%)
Apr 23, 2024 1.190 1.280 1.170 1.240 5,588 +0.08(+6.90%)
Apr 22, 2024 1.310 1.330 1.140 1.160 6,543 -0.06(-4.92%)
Apr 19, 2024 1.290 1.350 1.220 1.220 2,361 -0.11(-8.27%)
Apr 18, 2024 1.300 1.330 1.257 1.330 3,585 -0.03(-2.21%)
Apr 17, 2024 1.330 1.590 1.330 1.360 4,039 +0.09(+7.09%)
Apr 16, 2024 1.450 1.530 1.230 1.270 9,557 -0.24(-15.89%)
Apr 15, 2024 1.680 1.690 1.510 1.510 8,644 -0.18(-10.65%)
Apr 12, 2024 1.730 1.770 1.654 1.690 9,388 -0.05(-2.87%)
Apr 11, 2024 1.700 1.800 1.612 1.740 36,465 +0.03(+2.05%)
Apr 10, 2024 1.860 1.860 1.630 1.705 12,511 -0.00(-0.29%)
Apr 09, 2024 1.740 1.850 1.620 1.710 29,054 +0.01(+0.59%)
Apr 08, 2024 1.610 1.720 1.450 1.700 156,132 +0.02(+1.19%)
Apr 05, 2024 1.450 1.740 1.447 1.680 68,266 +0.24(+16.67%)
Apr 04, 2024 1.350 1.450 1.350 1.440 20,757 -0.01(-0.69%)
Apr 03, 2024 1.350 1.450 1.340 1.450 6,040 -0.05(-3.33%)
Apr 02, 2024 1.420 1.550 1.330 1.500 16,657 -0.05(-3.23%)
Apr 01, 2024 1.540 1.560 1.320 1.550 23,568 +0.00(+0.00%)
Mar 28, 2024 1.720 1.720 1.480 1.550 62,862 -0.11(-6.63%)
Mar 27, 2024 1.600 1.950 1.550 1.660 250,760 +0.01(+0.61%)
Mar 26, 2024 1.230 1.740 1.206 1.650 507,432 +0.40(+32.00%)
Mar 25, 2024 1.188 1.260 1.129 1.250 6,746 +0.11(+9.59%)
Mar 22, 2024 1.180 1.195 1.100 1.141 16,599 -0.00(-0.38%)
Mar 21, 2024 1.090 1.180 1.090 1.145 20,063 +0.03(+3.15%)
Mar 20, 2024 1.160 1.180 1.100 1.110 30,440 -0.09(-7.50%)
Mar 19, 2024 1.130 1.200 1.110 1.200 4,171 +0.07(+6.19%)
Mar 18, 2024 1.240 1.240 1.130 1.130 8,375 -0.17(-13.08%)
Mar 15, 2024 1.250 1.300 1.190 1.300 7,245 +0.05(+4.00%)
Mar 14, 2024 1.250 1.310 1.250 1.250 11,241 +0.00(+0.00%)
Mar 13, 2024 1.240 1.358 1.176 1.250 12,911 -0.01(-0.79%)
Mar 12, 2024 1.420 1.433 1.220 1.260 28,610 -0.17(-11.89%)
Mar 11, 2024 1.410 1.430 1.350 1.430 58,897 +0.13(+10.00%)
Mar 08, 2024 1.440 1.440 1.110 1.300 20,781 -0.04(-2.99%)
Mar 07, 2024 1.210 1.600 1.210 1.340 83,815 +0.14(+11.67%)
Mar 06, 2024 1.130 1.420 1.130 1.200 42,730 +0.05(+4.35%)
Mar 05, 2024 1.390 1.424 1.120 1.150 73,283 -0.26(-18.65%)
Mar 04, 2024 1.080 1.430 1.080 1.414 113,851 +0.29(+26.21%)
Mar 01, 2024 1.120 1.150 1.110 1.120 16,752 -0.02(-1.72%)
Feb 29, 2024 1.110 1.180 1.051 1.140 42,765 +0.03(+2.67%)
Feb 28, 2024 0.8798 1.380 0.8146 1.110 592,390 +0.31(+38.73%)
Feb 27, 2024 0.8200 0.8407 0.7938 0.8001 7,345 -0.03(-4.11%)
Feb 26, 2024 0.7420 0.9500 0.7420 0.8344 7,513 +0.05(+6.96%)
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 542 -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%)
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.