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 (%)
Sep 30, 2019
3.770
3.880
3.760
3.780
4,658
+0.00(+0.13%)
Sep 27, 2019
3.760
3.880
3.760
3.775
5,875
-0.10(-2.70%)
Sep 26, 2019
3.760
3.880
3.760
3.880
2,000
+0.00(+0.00%)
Sep 25, 2019
3.760
3.956
3.760
3.880
1,763
+0.00(+0.00%)
Sep 24, 2019
3.880
3.880
3.686
3.880
2,772
+0.12(+3.19%)
Sep 23, 2019
3.760
3.904
3.760
3.760
1,453
-0.14(-3.69%)
Sep 20, 2019
3.880
3.956
3.880
3.904
2,325
+0.02(+0.58%)
Sep 19, 2019
3.906
3.925
3.880
3.882
3,725
+0.16(+4.34%)
Sep 18, 2019
3.960
4.000
3.720
3.720
4,889
-0.28(-7.00%)
Sep 17, 2019
4.040
4.040
3.860
4.000
3,403
-0.14(-3.39%)
Sep 16, 2019
4.160
4.160
4.140
4.140
139
-0.02(-0.48%)
Sep 13, 2019
4.000
4.280
3.822
4.160
10,475
+0.20(+5.06%)
Sep 12, 2019
3.840
4.000
3.822
3.960
12,526
-0.04(-1.00%)
Sep 11, 2019
3.800
4.000
3.800
4.000
4,139
+0.16(+4.17%)
Sep 10, 2019
3.840
3.840
3.840
3.840
130
+0.04(+1.05%)
Sep 09, 2019
3.620
3.800
3.610
3.800
1,013
+0.06(+1.50%)
Sep 06, 2019
3.760
3.760
3.602
3.744
950
-0.02(-0.43%)
Sep 05, 2019
3.640
3.760
3.600
3.760
523
+0.04(+1.08%)
Sep 04, 2019
3.720
3.760
3.600
3.720
4,534
+0.12(+3.32%)
Sep 03, 2019
3.724
3.724
3.600
3.600
21,746
-0.12(-3.32%)
Aug 30, 2019
3.872
3.872
3.696
3.724
2,050
-0.15(-3.82%)
Aug 29, 2019
3.872
3.872
3.872
3.872
89
+0.12(+3.20%)
Aug 28, 2019
3.760
3.760
3.733
3.752
431
-0.12(-3.09%)
Aug 27, 2019
3.720
3.872
3.640
3.872
15,791
-0.04(-1.02%)
Aug 26, 2019
3.757
3.912
3.600
3.912
16,560
+0.16(+4.13%)
Aug 23, 2019
3.992
4.000
3.756
3.756
6,550
-0.12(-2.99%)
Aug 22, 2019
3.880
3.880
3.791
3.872
1,389
-0.01(-0.20%)
Aug 21, 2019
3.944
3.944
3.720
3.880
22,043
-0.16(-3.97%)
Aug 20, 2019
3.960
4.080
3.940
4.040
2,818
+0.00(+0.00%)
Aug 19, 2019
4.000
4.048
3.880
4.040
23,380
+0.04(+1.01%)
Aug 16, 2019
3.960
4.000
3.819
4.000
16,975
+0.04(+1.00%)
Aug 15, 2019
3.920
4.000
3.920
3.960
4,903
-0.04(-1.00%)
Aug 14, 2019
4.000
4.000
3.948
4.000
676
+0.00(+0.00%)
Aug 13, 2019
3.936
4.000
3.936
4.000
3,183
+0.06(+1.62%)
Aug 12, 2019
4.040
4.120
3.920
3.936
4,771
-0.10(-2.56%)
Aug 09, 2019
4.600
4.600
4.040
4.040
125
+0.04(+1.00%)
Aug 08, 2019
4.280
4.280
4.000
4.000
7,158
-0.24(-5.66%)
Aug 07, 2019
4.520
4.660
4.160
4.240
3,915
-0.52(-10.92%)
Aug 06, 2019
4.720
5.000
4.560
4.760
739
-0.20(-4.03%)
Aug 05, 2019
4.606
4.960
4.606
4.960
212
-0.04(-0.80%)
Aug 02, 2019
4.472
5.000
4.240
5.000
350
-0.08(-1.57%)
Aug 01, 2019
4.480
5.080
4.440
5.080
948
+0.00(+0.00%)
Jul 31, 2019
5.080
5.186
4.840
5.080
1,507
+0.04(+0.79%)
Jul 30, 2019
5.080
5.320
4.920
5.040
11,605
+1.04(+26.00%)
Jul 29, 2019
5.680
5.680
4.000
4.000
2,656
-1.76(-30.56%)
Jul 26, 2019
5.360
6.000
5.360
5.760
1,350
-0.20(-3.36%)
Jul 25, 2019
5.840
5.960
5.840
5.960
262
+0.28(+4.93%)
Jul 24, 2019
5.760
5.760
5.600
5.680
2,363
-0.38(-6.27%)
Jul 23, 2019
5.950
6.240
5.340
6.060
15,658
+0.02(+0.33%)
Jul 22, 2019
6.040
6.152
5.680
6.040
3,195
-0.28(-4.38%)
Jul 19, 2019
6.080
6.440
5.840
6.317
6,575
+0.08(+1.23%)
Jul 18, 2019
6.240
6.240
6.240
6.240
37
-0.04(-0.64%)
Jul 17, 2019
6.320
6.320
6.280
6.280
114
-0.04(-0.63%)
Jul 16, 2019
6.196
6.420
6.040
6.320
2,829
-0.24(-3.66%)
Jul 15, 2019
6.581
6.593
6.354
6.560
4,114
+0.08(+1.23%)
Jul 12, 2019
6.000
6.480
6.000
6.480
5,275
+0.16(+2.53%)
Jul 11, 2019
6.040
6.400
6.000
6.320
1,541
-0.04(-0.63%)
Jul 10, 2019
6.320
6.360
6.320
6.360
278
+0.05(+0.77%)
Jul 09, 2019
6.312
6.312
6.312
6.312
1,029
+0.03(+0.50%)
Jul 08, 2019
6.191
6.280
6.191
6.280
380
-0.12(-1.88%)
Jul 05, 2019
6.600
6.600
6.400
6.400
200
-0.24(-3.61%)
Jul 03, 2019
6.680
6.680
6.640
6.640
75
+0.43(+6.94%)
Jul 02, 2019
6.324
6.496
6.160
6.209
1,202
-0.11(-1.75%)
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
.