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
)
1.092
-0.028 (-2.49%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 9, 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 (%)
Apr 28, 2023
1.530
1.530
1.530
1.530
353
-0.05(-2.91%)
Apr 27, 2023
1.610
1.610
1.510
1.576
2,295
-0.01(-0.89%)
Apr 26, 2023
1.610
1.650
1.570
1.590
2,905
+0.01(+0.95%)
Apr 25, 2023
1.580
1.590
1.570
1.575
1,734
+0.03(+1.62%)
Apr 24, 2023
1.610
1.610
1.550
1.550
620
-0.01(-0.64%)
Apr 21, 2023
1.625
1.625
1.560
1.560
401
-0.04(-2.50%)
Apr 20, 2023
1.650
1.650
1.600
1.600
2,790
-0.00(-0.31%)
Apr 19, 2023
1.645
1.645
1.600
1.605
1,904
-0.04(-2.73%)
Apr 18, 2023
1.650
1.650
1.650
1.650
277
-0.04(-2.08%)
Apr 17, 2023
1.660
1.685
1.627
1.685
940
+0.03(+1.51%)
Apr 14, 2023
1.660
1.660
1.660
1.660
366
-0.04(-2.13%)
Apr 13, 2023
1.631
1.740
1.631
1.696
5,463
-0.02(-1.39%)
Apr 12, 2023
1.750
1.750
1.640
1.720
4,330
-0.02(-0.88%)
Apr 11, 2023
1.637
1.750
1.600
1.735
14,792
+0.11(+6.45%)
Apr 10, 2023
1.650
1.650
1.625
1.630
3,820
+0.07(+4.49%)
Apr 06, 2023
1.636
1.651
1.556
1.560
2,930
-0.04(-2.50%)
Apr 05, 2023
1.540
1.600
1.540
1.600
3,206
+0.00(+0.00%)
Apr 04, 2023
1.550
1.610
1.540
1.600
3,245
-0.02(-1.23%)
Apr 03, 2023
1.640
1.640
1.520
1.620
5,035
-0.02(-1.22%)
Mar 31, 2023
1.610
1.660
1.586
1.640
15,266
+0.10(+6.49%)
Mar 30, 2023
1.540
1.630
1.500
1.540
22,083
-0.02(-1.05%)
Mar 29, 2023
1.500
1.580
1.460
1.556
10,339
+0.06(+3.76%)
Mar 28, 2023
1.440
1.560
1.440
1.500
4,572
-0.09(-5.66%)
Mar 27, 2023
1.470
1.621
1.464
1.590
23,848
+0.10(+6.71%)
Mar 24, 2023
1.630
1.650
1.420
1.490
25,871
-0.08(-5.10%)
Mar 23, 2023
1.470
1.570
1.410
1.570
34,394
+0.07(+4.49%)
Mar 22, 2023
1.450
1.580
1.360
1.502
51,184
+0.05(+3.62%)
Mar 21, 2023
1.140
1.450
1.140
1.450
85,373
+0.32(+28.32%)
Mar 20, 2023
1.140
1.150
1.060
1.130
28,414
-0.01(-0.88%)
Mar 17, 2023
0.8700
1.500
0.8700
1.140
550,739
+0.29(+33.71%)
Mar 16, 2023
0.7538
0.8526
0.6500
0.8526
36,056
+0.15(+21.80%)
Mar 15, 2023
0.8101
0.8101
0.6599
0.7000
12,391
-0.15(-17.35%)
Mar 14, 2023
0.8600
0.8808
0.8200
0.8469
5,284
-0.03(-3.68%)
Mar 13, 2023
0.8990
1.030
0.8205
0.8793
6,283
-0.00(-0.02%)
Mar 10, 2023
1.000
1.000
0.8700
0.8795
8,087
-0.13(-12.92%)
Mar 09, 2023
1.010
1.020
1.010
1.010
4,814
-0.01(-1.46%)
Mar 08, 2023
1.100
1.100
1.000
1.025
4,079
-0.03(-2.52%)
Mar 07, 2023
1.130
1.140
1.030
1.052
4,727
-0.13(-10.89%)
Mar 06, 2023
1.070
1.180
1.000
1.180
1,677
+0.16(+15.69%)
Mar 03, 2023
1.020
1.040
1.010
1.020
3,436
-0.03(-2.86%)
Mar 02, 2023
1.060
1.130
1.050
1.050
2,769
-0.02(-1.70%)
Mar 01, 2023
1.050
1.120
1.050
1.068
3,598
+0.04(+3.71%)
Feb 28, 2023
1.070
1.070
1.030
1.030
3,899
-0.04(-3.74%)
Feb 27, 2023
1.100
1.100
1.070
1.070
904
-0.06(-5.31%)
Feb 24, 2023
1.130
1.130
1.130
1.130
537
+0.00(+0.00%)
Feb 23, 2023
1.130
1.130
1.130
1.130
425
-0.04(-3.43%)
Feb 22, 2023
1.160
1.210
1.090
1.170
8,077
-0.04(-3.30%)
Feb 21, 2023
1.120
1.210
1.120
1.210
1,139
-0.01(-0.82%)
Feb 17, 2023
1.220
1.220
1.220
1.220
711
+0.00(+0.00%)
Feb 16, 2023
1.220
1.220
1.220
1.220
737
-0.01(-0.81%)
Feb 15, 2023
1.240
1.240
1.230
1.230
941
-0.05(-3.65%)
Feb 14, 2023
1.210
1.290
1.214
1.277
3,347
+0.05(+3.98%)
Feb 13, 2023
1.220
1.228
1.210
1.228
1,075
+0.02(+1.46%)
Feb 10, 2023
1.290
1.290
1.210
1.210
2,973
-0.10(-7.63%)
Feb 09, 2023
1.420
1.420
1.310
1.310
6,353
-0.12(-8.39%)
Feb 08, 2023
1.401
1.440
1.394
1.430
2,757
+0.04(+2.88%)
Feb 07, 2023
1.450
1.450
1.390
1.390
1,556
-0.00(-0.08%)
Feb 06, 2023
1.480
1.480
1.391
1.391
1,268
-0.08(-5.37%)
Feb 03, 2023
1.430
1.480
1.410
1.470
10,615
+0.03(+2.30%)
Feb 02, 2023
1.450
1.479
1.410
1.437
6,552
-0.01(-0.90%)
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
.