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, 2020
2.960
3.800
2.960
3.680
124,840
+0.72(+24.32%)
Sep 29, 2020
3.000
3.040
2.880
2.960
11,691
-0.04(-1.33%)
Sep 28, 2020
3.040
3.280
2.894
3.000
13,700
-0.04(-1.32%)
Sep 25, 2020
3.144
3.730
3.000
3.040
73,050
-0.10(-3.30%)
Sep 24, 2020
3.200
3.234
3.080
3.144
5,992
-0.04(-1.27%)
Sep 23, 2020
3.200
3.424
3.140
3.184
24,114
-0.15(-4.46%)
Sep 22, 2020
3.440
3.440
3.200
3.333
19,271
-0.03(-0.81%)
Sep 21, 2020
3.440
3.440
3.324
3.360
11,039
-0.12(-3.43%)
Sep 18, 2020
3.507
3.512
3.402
3.479
6,100
+0.04(+1.14%)
Sep 17, 2020
3.400
3.520
3.400
3.440
3,778
-0.01(-0.32%)
Sep 16, 2020
3.560
3.592
3.371
3.451
11,810
-0.02(-0.48%)
Sep 15, 2020
3.440
3.468
3.240
3.468
8,523
+0.10(+2.97%)
Sep 14, 2020
3.358
3.560
3.264
3.368
7,074
+0.02(+0.66%)
Sep 11, 2020
3.400
3.503
3.200
3.346
38,000
-0.21(-6.01%)
Sep 10, 2020
3.680
3.760
3.480
3.560
15,169
-0.28(-7.29%)
Sep 09, 2020
3.880
3.960
3.400
3.840
38,982
-0.17(-4.29%)
Sep 08, 2020
4.040
4.160
3.810
4.012
6,159
-0.11(-2.62%)
Sep 04, 2020
4.080
4.257
3.920
4.120
15,975
-0.04(-0.96%)
Sep 03, 2020
4.440
4.440
4.080
4.160
34,644
-0.28(-6.31%)
Sep 02, 2020
4.200
4.480
3.960
4.440
34,838
+0.20(+4.72%)
Sep 01, 2020
4.120
4.240
3.920
4.240
23,921
+0.08(+1.92%)
Aug 31, 2020
4.440
4.440
4.000
4.160
43,734
-0.32(-7.14%)
Aug 28, 2020
4.240
4.480
4.240
4.480
22,325
+0.04(+0.90%)
Aug 27, 2020
4.400
4.520
4.240
4.440
40,117
+0.04(+0.91%)
Aug 26, 2020
4.200
4.400
4.120
4.400
48,574
+0.32(+7.84%)
Aug 25, 2020
4.360
4.360
3.880
4.080
81,137
-0.32(-7.27%)
Aug 24, 2020
4.480
4.560
4.280
4.400
106,008
-0.28(-5.98%)
Aug 21, 2020
3.920
4.720
3.880
4.680
374,125
+0.44(+10.38%)
Aug 20, 2020
4.240
5.360
3.760
4.240
7,515,218
+0.54(+14.66%)
Aug 19, 2020
3.800
3.980
3.640
3.698
48,911
-0.06(-1.65%)
Aug 18, 2020
3.680
3.840
3.560
3.760
46,233
+0.12(+3.30%)
Aug 17, 2020
3.840
3.840
3.520
3.640
25,612
-0.04(-1.09%)
Aug 14, 2020
3.400
3.680
3.400
3.680
37,100
+0.28(+8.25%)
Aug 13, 2020
3.478
3.480
3.320
3.400
7,957
+0.08(+2.40%)
Aug 12, 2020
3.600
3.640
3.200
3.320
27,638
-0.32(-8.79%)
Aug 11, 2020
3.720
3.840
3.640
3.640
19,894
-0.10(-2.57%)
Aug 10, 2020
3.883
3.883
3.648
3.736
24,182
-0.12(-3.21%)
Aug 07, 2020
3.960
3.960
3.560
3.860
31,150
+0.02(+0.52%)
Aug 06, 2020
3.560
3.920
3.480
3.840
134,459
+0.24(+6.67%)
Aug 05, 2020
3.560
3.680
3.480
3.600
14,906
+0.07(+1.99%)
Aug 04, 2020
3.601
3.880
3.440
3.530
99,837
-0.03(-0.85%)
Aug 03, 2020
3.400
3.600
3.280
3.560
32,362
+0.24(+7.20%)
Jul 31, 2020
3.528
3.674
3.288
3.321
15,350
-0.20(-5.67%)
Jul 30, 2020
3.324
3.720
3.204
3.520
94,583
+0.09(+2.59%)
Jul 29, 2020
3.480
3.520
3.361
3.432
7,297
-0.09(-2.51%)
Jul 28, 2020
3.720
3.720
3.400
3.520
12,662
-0.02(-0.56%)
Jul 27, 2020
3.440
3.560
3.400
3.540
15,442
+0.10(+2.90%)
Jul 24, 2020
3.326
3.680
3.326
3.440
18,150
+0.05(+1.62%)
Jul 23, 2020
3.329
3.440
3.320
3.386
7,329
-0.01(-0.42%)
Jul 22, 2020
3.320
3.400
3.320
3.400
10,667
+0.08(+2.35%)
Jul 21, 2020
3.590
3.590
3.289
3.322
36,913
-0.20(-5.62%)
Jul 20, 2020
3.600
3.640
3.440
3.520
40,210
-0.09(-2.44%)
Jul 17, 2020
3.688
3.880
3.524
3.608
39,125
-0.11(-3.01%)
Jul 16, 2020
3.920
4.000
3.680
3.720
51,953
-0.28(-6.97%)
Jul 15, 2020
4.520
4.520
3.840
3.999
110,970
-0.32(-7.44%)
Jul 14, 2020
3.520
4.360
3.400
4.320
231,195
+0.24(+5.88%)
Jul 13, 2020
3.520
6.400
3.400
4.080
6,057,601
+0.80(+24.39%)
Jul 10, 2020
3.046
4.080
3.046
3.280
366,400
+0.20(+6.52%)
Jul 09, 2020
2.960
3.146
2.924
3.079
8,936
+0.06(+1.83%)
Jul 08, 2020
3.049
3.160
2.962
3.024
8,654
-0.10(-3.08%)
Jul 07, 2020
3.000
3.240
3.000
3.120
8,815
+0.04(+1.30%)
Jul 06, 2020
3.160
3.200
3.000
3.080
4,399
-0.13(-3.99%)
Jul 02, 2020
3.360
3.360
3.208
3.208
1,800
+0.01(+0.25%)
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
.