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
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 28, 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 (%)
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%)
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%)
Dec 01, 2023
0.6400
0.6401
0.6400
0.6400
1,815
+0.00(+0.00%)
Nov 30, 2023
0.5690
0.6549
0.5690
0.6400
3,006
+0.04(+6.67%)
Nov 29, 2023
0.5900
0.6200
0.5900
0.6000
4,296
-0.00(-0.03%)
Nov 28, 2023
0.6916
0.7000
0.6002
0.6002
6,637
+0.00(+0.02%)
Nov 27, 2023
0.6000
0.6001
0.6000
0.6001
803
+0.01(+1.71%)
Nov 24, 2023
0.5900
0.5900
0.5900
0.5900
306
-0.04(-6.35%)
Nov 22, 2023
0.6200
0.6400
0.6200
0.6300
1,356
+0.04(+6.78%)
Nov 21, 2023
0.5900
0.5900
0.5900
0.5900
765
-0.02(-3.29%)
Nov 20, 2023
0.6845
0.6845
0.6101
0.6101
9,111
-0.07(-10.28%)
Nov 17, 2023
0.7100
0.7299
0.6800
0.6800
662
-0.05(-6.85%)
Nov 16, 2023
0.7300
0.7500
0.7300
0.7300
4,579
-0.00(-0.01%)
Nov 15, 2023
0.7200
0.7440
0.7200
0.7301
504
+0.00(+0.01%)
Nov 14, 2023
0.7200
0.7300
0.7200
0.7300
407
-0.03(-3.96%)
Nov 13, 2023
0.7200
0.7601
0.7200
0.7601
1,045
+0.04(+5.57%)
Nov 10, 2023
0.7500
0.7500
0.7200
0.7200
3,912
-0.03(-4.00%)
Nov 09, 2023
0.7300
0.8148
0.7300
0.7500
715
+0.03(+4.09%)
Nov 08, 2023
0.8265
0.8265
0.7205
0.7205
693
-0.00(-0.22%)
Nov 07, 2023
0.7300
0.7300
0.7221
0.7221
670
-0.04(-4.99%)
Nov 06, 2023
0.7200
0.7600
0.7200
0.7600
755
-0.07(-8.33%)
Nov 03, 2023
0.7600
0.8291
0.7600
0.8291
804
+0.08(+10.55%)
Nov 02, 2023
0.7500
0.7500
0.7500
0.7500
282
-0.01(-1.32%)
Nov 01, 2023
0.7600
0.7700
0.7600
0.7600
2,109
+0.01(+1.33%)
Oct 31, 2023
0.8000
0.8475
0.7500
0.7500
1,283
-0.05(-6.25%)
Oct 30, 2023
0.8000
0.8000
0.8000
0.8000
319
-0.00(-0.04%)
Oct 27, 2023
0.8001
0.8003
0.8001
0.8003
401
+0.06(+8.00%)
Oct 26, 2023
0.7411
0.7411
0.7410
0.7410
588
-0.04(-5.00%)
Oct 25, 2023
0.8000
0.8000
0.7800
0.7800
1,196
-0.02(-2.50%)
Oct 24, 2023
0.7449
0.8000
0.7449
0.8000
842
-0.07(-8.05%)
Oct 23, 2023
0.8700
0.8700
0.8700
0.8700
324
-0.02(-2.25%)
Oct 20, 2023
0.8700
0.8900
0.8700
0.8900
508
-0.06(-6.32%)
Oct 19, 2023
0.9500
0.9500
0.9500
0.9500
688
+0.00(+0.00%)
Oct 18, 2023
0.9100
0.9500
0.9100
0.9500
465
-0.07(-6.86%)
Oct 17, 2023
0.9500
1.070
0.9500
1.020
747
+0.06(+6.25%)
Oct 16, 2023
0.9600
0.9600
0.9600
0.9600
380
-0.01(-1.04%)
Oct 13, 2023
0.9701
0.9701
0.9701
0.9701
219
-0.03(-2.99%)
Oct 12, 2023
1.030
1.030
1.000
1.000
2,493
-0.01(-0.99%)
Oct 11, 2023
0.8700
1.010
0.8700
1.010
1,934
+0.10(+10.99%)
Oct 10, 2023
0.9100
0.9100
0.9100
0.9100
326
-0.02(-2.15%)
Oct 09, 2023
0.9200
0.9400
0.9200
0.9300
1,122
-0.04(-4.12%)
Oct 06, 2023
0.9000
0.9700
0.9000
0.9700
946
+0.02(+1.57%)
Oct 05, 2023
0.9550
0.9640
0.9550
0.9550
743
-0.02(-1.55%)
Oct 04, 2023
0.9700
0.9700
0.9600
0.9700
2,231
+0.00(+0.00%)
Oct 03, 2023
0.9700
1.000
0.9700
0.9700
3,290
-0.01(-1.02%)
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
.