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 )

0.3960 -0.0041 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
Dec 02, 2024 0.3938 0.4199 0.3911 0.4012 71,673 -0.02(-4.25%)
Nov 29, 2024 0.4570 0.4570 0.3860 0.4190 83,505 -0.03(-5.78%)
Nov 27, 2024 0.4776 0.4827 0.4150 0.4447 95,637 -0.03(-6.89%)
Nov 26, 2024 0.5000 0.5100 0.4700 0.4776 50,724 -0.01(-2.25%)
Nov 25, 2024 0.4988 0.5262 0.4849 0.4886 34,987 -0.04(-7.13%)
Nov 22, 2024 0.4700 0.5380 0.4450 0.5261 217,974 +0.03(+6.97%)
Nov 21, 2024 0.4400 0.5299 0.4400 0.4918 48,936 +0.02(+4.22%)
Nov 20, 2024 0.4701 0.5397 0.4470 0.4719 98,257 -0.06(-10.96%)
Nov 19, 2024 0.5354 0.5760 0.4653 0.5300 134,354 -0.01(-1.03%)
Nov 18, 2024 0.5460 0.5595 0.5104 0.5355 22,589 -0.00(-0.81%)
Nov 15, 2024 0.6277 0.6495 0.4900 0.5399 64,888 -0.06(-9.87%)
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%)
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.