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
)
1.080
UNCHANGED
Streaming Delayed Price
Updated: 1:06 PM EDT, May 31, 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 (%)
Jun 30, 2020
3.080
3.250
3.040
3.160
13,059
-0.04(-1.25%)
Jun 29, 2020
3.360
3.480
3.200
3.200
5,681
-0.13(-3.87%)
Jun 26, 2020
3.551
3.560
3.240
3.329
13,175
-0.24(-6.81%)
Jun 25, 2020
3.248
3.600
3.248
3.572
30,361
+0.24(+7.07%)
Jun 24, 2020
3.560
3.560
3.320
3.336
4,083
-0.18(-5.12%)
Jun 23, 2020
3.400
3.644
3.360
3.516
17,053
-0.02(-0.44%)
Jun 22, 2020
3.624
3.920
3.400
3.532
34,313
-0.11(-3.10%)
Jun 19, 2020
4.080
4.080
3.600
3.644
35,950
-0.20(-5.09%)
Jun 18, 2020
3.680
4.600
3.640
3.840
192,389
+0.18(+5.06%)
Jun 17, 2020
3.601
3.899
3.240
3.655
53,517
-0.06(-1.74%)
Jun 16, 2020
4.080
4.080
3.640
3.720
42,927
-0.40(-9.71%)
Jun 15, 2020
4.240
4.520
3.400
4.120
203,899
+0.34(+8.88%)
Jun 12, 2020
3.560
4.200
3.456
3.784
83,350
+0.21(+5.77%)
Jun 11, 2020
3.720
3.760
3.280
3.578
8,413
-0.17(-4.54%)
Jun 10, 2020
3.880
3.880
3.401
3.748
18,413
-0.09(-2.41%)
Jun 09, 2020
3.680
4.000
3.680
3.840
19,965
+0.08(+2.13%)
Jun 08, 2020
3.960
4.000
3.600
3.760
52,528
-0.24(-6.00%)
Jun 05, 2020
3.600
4.320
3.254
4.000
189,250
-0.04(-0.99%)
Jun 04, 2020
2.720
5.920
2.720
4.040
1,414,298
+1.36(+50.75%)
Jun 03, 2020
2.840
2.840
2.600
2.680
8,115
-0.00(-0.16%)
Jun 02, 2020
2.722
2.877
2.680
2.684
6,711
-0.12(-4.11%)
Jun 01, 2020
2.827
2.920
2.721
2.800
7,887
-0.04(-1.42%)
May 29, 2020
2.840
2.960
2.800
2.840
2,850
-0.08(-2.74%)
May 28, 2020
2.840
3.160
2.684
2.920
47,190
+0.24(+8.78%)
May 27, 2020
2.733
2.800
2.636
2.684
6,430
-0.11(-3.88%)
May 26, 2020
2.680
2.880
2.640
2.793
15,923
-0.00(-0.07%)
May 22, 2020
2.764
2.952
2.640
2.795
3,625
+0.03(+1.10%)
May 21, 2020
3.020
3.040
2.760
2.764
20,146
-0.26(-8.46%)
May 20, 2020
2.720
3.960
2.506
3.020
174,637
+0.22(+7.89%)
May 19, 2020
2.524
2.799
2.520
2.799
19,660
+0.20(+7.66%)
May 18, 2020
2.580
2.600
2.523
2.600
24,026
+0.04(+1.40%)
May 15, 2020
2.600
2.680
2.560
2.564
12,175
-0.04(-1.38%)
May 14, 2020
2.800
2.800
2.600
2.600
15,255
-0.08(-2.99%)
May 13, 2020
2.720
2.800
2.680
2.680
13,077
-0.12(-4.29%)
May 12, 2020
2.840
2.840
2.760
2.800
7,953
+0.04(+1.45%)
May 11, 2020
2.840
2.992
2.760
2.760
8,369
-0.24(-7.99%)
May 08, 2020
3.000
3.000
2.760
3.000
1,675
+0.20(+7.33%)
May 07, 2020
2.880
2.880
2.788
2.795
7,741
-0.09(-2.96%)
May 06, 2020
2.840
3.000
2.840
2.880
1,509
+0.00(+0.01%)
May 05, 2020
2.880
3.000
2.840
2.880
2,719
-0.00(-0.01%)
May 04, 2020
2.984
2.984
2.880
2.880
554
-0.06(-2.11%)
May 01, 2020
2.840
2.984
2.840
2.942
475
-0.06(-1.93%)
Apr 30, 2020
2.861
3.000
2.861
3.000
913
+0.00(+0.00%)
Apr 29, 2020
3.040
3.120
2.920
3.000
852
+0.12(+4.17%)
Apr 28, 2020
3.000
3.000
2.840
2.880
12,800
-0.20(-6.49%)
Apr 27, 2020
3.120
3.160
3.080
3.080
424
+0.08(+2.67%)
Apr 24, 2020
3.000
3.109
2.964
3.000
2,775
+0.01(+0.33%)
Apr 23, 2020
3.100
3.160
2.990
2.990
3,088
-0.01(-0.33%)
Apr 22, 2020
3.000
3.001
2.960
3.000
3,641
+0.00(+0.00%)
Apr 21, 2020
3.000
3.160
3.000
3.000
6,051
+0.00(+0.00%)
Apr 20, 2020
3.000
3.000
2.960
3.000
4,257
+0.00(+0.01%)
Apr 17, 2020
3.000
3.040
2.960
3.000
6,125
-0.00(-0.01%)
Apr 16, 2020
3.000
3.200
3.000
3.000
730
+0.00(+0.00%)
Apr 15, 2020
3.000
3.033
2.960
3.000
5,778
+0.04(+1.35%)
Apr 14, 2020
3.200
3.200
2.960
2.960
4,540
-0.20(-6.33%)
Apr 13, 2020
3.160
3.160
2.980
3.160
5,198
+0.16(+5.33%)
Apr 09, 2020
3.131
3.200
3.000
3.000
1,925
-0.10(-3.23%)
Apr 08, 2020
3.000
3.200
3.000
3.100
1,244
+0.10(+3.33%)
Apr 07, 2020
2.884
3.000
2.884
3.000
120
+0.00(+0.00%)
Apr 06, 2020
3.280
3.280
2.896
3.000
1,550
+0.03(+1.08%)
Apr 03, 2020
3.000
3.000
2.930
2.968
1,750
-0.23(-7.25%)
Apr 02, 2020
3.021
3.200
2.964
3.200
394
-0.11(-3.46%)
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
.