Airnet Technology Inc (NQ: ANTE )

2.330 -0.230 (-8.98%)
Official Closing Price Updated: 7:09 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 2.550 2.560 2.320 2.330 222,779 -0.23(-8.98%)
Apr 16, 2021 2.620 2.670 2.550 2.560 217,400 -0.13(-4.83%)
Apr 15, 2021 2.800 2.840 2.660 2.690 317,180 -0.11(-3.93%)
Apr 14, 2021 3.060 3.180 2.730 2.800 422,289 -0.15(-5.08%)
Apr 13, 2021 2.900 3.020 2.800 2.950 208,352 +0.17(+6.12%)
Apr 12, 2021 3.120 3.170 2.730 2.780 259,705 -0.32(-10.32%)
Apr 09, 2021 3.090 3.190 3.050 3.100 60,100 -0.01(-0.32%)
Apr 08, 2021 3.080 3.120 3.010 3.110 154,954 +0.05(+1.63%)
Apr 07, 2021 3.250 3.300 3.030 3.060 229,020 -0.25(-7.55%)
Apr 06, 2021 3.550 3.670 3.240 3.310 228,106 -0.25(-7.02%)
Apr 05, 2021 3.450 3.590 3.220 3.560 576,647 +0.26(+7.88%)
Apr 01, 2021 3.440 3.460 3.180 3.300 264,200 -0.13(-3.79%)
Mar 31, 2021 3.020 3.480 3.020 3.430 788,324 +0.45(+15.10%)
Mar 30, 2021 2.930 3.050 2.790 2.980 223,799 +0.05(+1.71%)
Mar 29, 2021 3.240 3.330 2.910 2.930 241,150 -0.27(-8.44%)
Mar 26, 2021 3.470 3.500 3.120 3.200 271,800 -0.14(-4.19%)
Mar 25, 2021 3.050 3.450 3.030 3.340 310,401 +0.19(+6.03%)
Mar 24, 2021 3.480 3.630 3.130 3.150 356,578 -0.28(-8.16%)
Mar 23, 2021 3.660 3.750 3.370 3.430 279,164 -0.24(-6.54%)
Mar 22, 2021 4.100 4.190 3.660 3.670 491,425 -0.43(-10.49%)
Mar 19, 2021 4.110 4.380 4.044 4.100 540,700 -0.11(-2.61%)
Mar 18, 2021 4.100 4.740 4.010 4.210 1,965,422 -0.04(-0.94%)
Mar 17, 2021 3.750 4.340 3.700 4.250 728,008 +0.30(+7.59%)
Mar 16, 2021 4.570 4.590 3.900 3.950 686,673 -0.62(-13.57%)
Mar 15, 2021 4.400 4.810 4.400 4.570 1,389,106 +0.09(+2.01%)
Mar 12, 2021 4.080 4.750 4.020 4.480 2,735,400 +0.16(+3.70%)
Mar 11, 2021 4.000 4.900 3.700 4.320 5,430,093 +0.13(+3.10%)
Mar 10, 2021 3.730 5.490 3.600 4.190 16,734,283 +0.66(+18.70%)
Mar 09, 2021 3.160 3.530 3.020 3.530 3,199,842 +0.77(+27.90%)
Mar 08, 2021 2.830 2.950 2.660 2.760 865,660 -0.14(-4.83%)
Mar 05, 2021 3.040 3.185 2.510 2.900 742,100 -0.23(-7.35%)
Mar 04, 2021 4.040 4.060 3.130 3.130 593,618 -0.93(-22.91%)
Mar 03, 2021 4.200 4.300 3.860 4.060 764,275 +0.26(+6.84%)
Mar 02, 2021 4.300 4.410 3.760 3.800 498,825 -0.42(-9.95%)
Mar 01, 2021 4.210 4.360 3.880 4.220 510,978 +0.37(+9.61%)
Feb 26, 2021 3.950 4.190 3.780 3.850 728,000 -0.08(-2.04%)
Feb 25, 2021 4.350 4.520 3.920 3.930 886,149 -0.24(-5.76%)
Feb 24, 2021 4.200 4.350 3.930 4.170 1,073,846 +0.42(+11.20%)
Feb 23, 2021 4.210 4.410 3.510 3.750 1,558,039 -1.60(-29.91%)
Feb 22, 2021 5.570 6.150 5.280 5.350 1,272,452 -0.82(-13.29%)
Feb 19, 2021 6.200 6.570 5.920 6.170 1,895,700 -0.21(-3.29%)
Feb 18, 2021 5.510 6.860 5.320 6.380 2,133,256 -0.08(-1.24%)
Feb 17, 2021 5.730 6.940 5.000 6.460 6,804,584 +1.51(+30.51%)
Feb 16, 2021 4.060 5.170 4.060 4.950 2,482,263 +0.97(+24.37%)
Feb 12, 2021 3.780 4.070 3.530 3.980 1,607,800 +0.33(+9.04%)
Feb 11, 2021 3.860 4.250 3.530 3.650 1,378,950 +0.08(+2.24%)
Feb 10, 2021 3.990 4.060 3.380 3.570 2,362,570 -0.80(-18.31%)
Feb 09, 2021 3.500 4.380 3.280 4.370 4,300,827 +0.89(+25.57%)
Feb 08, 2021 3.500 3.600 3.210 3.480 2,452,186 +0.06(+1.75%)
Feb 05, 2021 3.290 3.510 3.050 3.420 997,700 +0.27(+8.57%)
Feb 04, 2021 3.500 3.600 3.100 3.150 2,914,155 -0.06(-1.87%)
Feb 03, 2021 2.910 3.250 2.830 3.210 1,363,506 +0.52(+19.33%)
Feb 02, 2021 2.540 2.770 2.460 2.690 409,410 +0.16(+6.32%)
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.