Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Airnet Technology Inc ADR
(NQ:
ANTE
)
1.035
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
4.225
4.456
3.808
3.889
14,225
-0.36(-8.41%)
Jan 30, 2020
4.480
4.480
4.160
4.246
7,479
-0.03(-0.78%)
Jan 29, 2020
4.680
4.680
4.240
4.280
6,483
-0.34(-7.26%)
Jan 28, 2020
4.240
5.600
4.240
4.615
48,381
+0.33(+7.82%)
Jan 27, 2020
4.240
4.319
4.240
4.280
1,251
-0.04(-0.93%)
Jan 24, 2020
4.280
4.320
4.240
4.320
1,175
+0.13(+3.12%)
Jan 23, 2020
4.214
4.320
4.160
4.189
4,307
-0.01(-0.26%)
Jan 22, 2020
4.200
4.320
4.160
4.200
8,490
-0.04(-0.94%)
Jan 21, 2020
4.240
4.320
4.160
4.240
4,146
+0.00(+0.00%)
Jan 17, 2020
4.160
4.280
4.160
4.240
8,600
-0.04(-0.93%)
Jan 16, 2020
4.360
4.360
4.160
4.280
3,217
+0.00(+0.00%)
Jan 15, 2020
4.457
4.600
4.239
4.280
3,479
+0.00(+0.00%)
Jan 14, 2020
4.040
4.640
4.040
4.280
6,868
-0.08(-1.83%)
Jan 13, 2020
4.120
4.760
4.040
4.360
20,348
-0.12(-2.68%)
Jan 10, 2020
5.280
7.320
4.400
4.480
401,350
-0.36(-7.44%)
Jan 09, 2020
4.240
4.840
4.040
4.840
53,687
+0.88(+22.22%)
Jan 08, 2020
4.000
4.240
3.841
3.960
11,965
+0.00(+0.00%)
Jan 07, 2020
3.800
3.960
3.800
3.960
1,414
+0.04(+1.02%)
Jan 06, 2020
3.800
3.960
3.762
3.920
1,002
-0.04(-1.01%)
Jan 03, 2020
3.949
3.960
3.949
3.960
100
-0.06(-1.52%)
Jan 02, 2020
4.040
4.040
3.900
4.021
700
+0.04(+1.04%)
Dec 31, 2019
4.080
4.080
3.763
3.980
150
-0.02(-0.50%)
Dec 30, 2019
3.840
4.040
3.764
4.000
9,665
+0.10(+2.59%)
Dec 27, 2019
4.013
4.111
3.880
3.899
7,400
-0.10(-2.52%)
Dec 26, 2019
3.920
4.080
3.880
4.000
3,436
+0.08(+2.04%)
Dec 24, 2019
4.000
4.000
3.920
3.920
2,700
+0.04(+1.03%)
Dec 23, 2019
3.960
4.112
3.880
3.880
3,580
-0.08(-2.02%)
Dec 20, 2019
4.080
4.080
3.920
3.960
1,600
+0.00(+0.01%)
Dec 19, 2019
4.000
4.000
3.920
3.960
7,273
+0.28(+7.49%)
Dec 18, 2019
3.694
3.720
3.684
3.684
650
-0.32(-7.91%)
Dec 17, 2019
3.952
4.080
3.890
4.000
636
+0.04(+1.01%)
Dec 16, 2019
4.120
4.120
3.800
3.960
3,652
+0.12(+3.13%)
Dec 13, 2019
3.960
4.280
3.840
3.840
2,475
-0.12(-3.03%)
Dec 12, 2019
3.725
4.120
3.725
3.960
5,272
-0.18(-4.35%)
Dec 11, 2019
3.790
4.140
3.790
4.140
948
+0.38(+10.11%)
Dec 10, 2019
4.160
4.160
3.760
3.760
1,961
-0.08(-2.08%)
Dec 09, 2019
4.280
4.280
3.840
3.840
909
-0.08(-2.04%)
Dec 06, 2019
4.240
4.280
3.825
3.920
1,375
+0.10(+2.49%)
Dec 05, 2019
4.280
4.280
3.775
3.825
571
+0.05(+1.40%)
Dec 04, 2019
4.160
4.160
3.772
3.772
1,476
-0.35(-8.45%)
Dec 03, 2019
4.360
4.360
4.120
4.120
1,792
-0.02(-0.48%)
Dec 02, 2019
3.920
4.360
3.725
4.140
4,132
+0.10(+2.48%)
Nov 29, 2019
4.360
4.360
3.858
4.040
3,325
-0.18(-4.27%)
Nov 27, 2019
4.280
4.360
4.220
4.220
2,075
-0.06(-1.40%)
Nov 26, 2019
4.360
4.360
4.240
4.280
2,778
-0.04(-0.93%)
Nov 25, 2019
4.160
4.360
4.160
4.320
623
-0.04(-0.92%)
Nov 22, 2019
4.200
4.360
4.120
4.360
400
+0.00(+0.00%)
Nov 21, 2019
4.360
4.520
4.320
4.360
1,759
-0.32(-6.84%)
Nov 20, 2019
4.240
4.720
4.160
4.680
641
-0.00(-0.01%)
Nov 19, 2019
4.680
4.760
4.680
4.680
466
-0.12(-2.49%)
Nov 18, 2019
4.800
4.800
4.800
7
+0.00(+0.00%)
Nov 15, 2019
4.920
4.920
4.800
4.800
200
+0.00(+0.00%)
Nov 14, 2019
4.457
4.840
4.457
4.800
308
-0.08(-1.64%)
Nov 13, 2019
4.640
4.880
4.640
4.880
295
+0.22(+4.72%)
Nov 12, 2019
4.600
4.660
4.502
4.660
403
-0.06(-1.27%)
Nov 11, 2019
4.960
4.960
4.480
4.720
1,192
-0.08(-1.67%)
Nov 08, 2019
4.840
5.012
4.800
4.800
1,450
-0.28(-5.51%)
Nov 07, 2019
5.080
5.080
4.840
5.080
2,798
+0.20(+4.10%)
Nov 06, 2019
4.632
4.889
4.632
4.880
1,652
+0.08(+1.67%)
Nov 05, 2019
5.000
5.000
4.800
4.800
266
-0.20(-4.00%)
Nov 04, 2019
4.800
5.000
4.695
5.000
2,083
+0.08(+1.63%)
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
.