Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AirNet Technology Inc. - American Depositary Shares (NQ: ANTE )

0.4380 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Jan 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 0.4400 0.4400 0.4201 0.4380 14,206 -0.00(-0.48%)
Jan 13, 2025 0.4400 0.4680 0.4200 0.4401 63,096 -0.03(-5.86%)
Jan 10, 2025 0.4650 0.4750 0.4380 0.4675 31,101 -0.01(-2.60%)
Jan 08, 2025 0.4800 0.4800 0.4380 0.4800 14,059 -0.01(-1.70%)
Jan 07, 2025 0.4897 0.4897 0.4205 0.4883 111,704 +0.03(+6.66%)
Jan 06, 2025 0.4900 0.4940 0.4578 0.4578 14,026 -0.03(-6.57%)
Jan 03, 2025 0.4880 0.4950 0.4742 0.4900 96,258 +0.02(+4.93%)
Jan 02, 2025 0.4781 0.4781 0.4500 0.4670 35,890 -0.01(-1.68%)
Dec 31, 2024 0.4750 0 -0.00(-0.21%)
Dec 30, 2024 0.4100 0.4980 0.4100 0.4760 187,191 +0.07(+16.38%)
Dec 27, 2024 0.4000 0.4100 0.3700 0.4090 55,809 +0.02(+5.22%)
Dec 26, 2024 0.3800 0.4200 0.3500 0.3887 76,752 -0.00(-0.33%)
Dec 24, 2024 0.4001 0.4032 0.3820 0.3900 25,414 -0.02(-4.18%)
Dec 23, 2024 0.4000 0.4200 0.3800 0.4070 82,864 +0.01(+2.78%)
Dec 20, 2024 0.4065 0.4350 0.3920 0.3960 20,334 -0.00(-1.02%)
Dec 19, 2024 0.4241 0.4379 0.4001 0.4001 38,420 -0.04(-8.44%)
Dec 18, 2024 0.4174 0.4707 0.4030 0.4370 13,558 -0.00(-0.68%)
Dec 17, 2024 0.5099 0.5099 0.3890 0.4400 135,091 -0.06(-12.00%)
Dec 16, 2024 0.3800 0.5139 0.3800 0.5000 265,988 +0.10(+25.60%)
Dec 13, 2024 0.4113 0.4213 0.3742 0.3981 73,190 -0.00(-0.48%)
Dec 12, 2024 0.4499 0.4575 0.3807 0.4000 95,595 -0.01(-3.61%)
Dec 11, 2024 0.4305 0.4425 0.3905 0.4150 30,096 -0.02(-3.49%)
Dec 10, 2024 0.5000 0.5000 0.4208 0.4300 90,314 -0.04(-9.36%)
Dec 09, 2024 0.4500 0.5199 0.4500 0.4744 181,867 +0.02(+4.20%)
Dec 06, 2024 0.4520 0.4689 0.4350 0.4553 49,909 +0.01(+1.18%)
Dec 05, 2024 0.4680 0.4680 0.4350 0.4500 35,529 -0.01(-1.96%)
Dec 04, 2024 0.4350 0.4602 0.4260 0.4590 89,745 +0.01(+1.95%)
Dec 03, 2024 0.3821 0.4700 0.3813 0.4502 413,838 +0.05(+12.21%)
Dec 02, 2024 0.3938 0.4199 0.3911 0.4012 71,673 -0.02(-4.25%)
Nov 29, 2024 0.4570 0.4570 0.3860 0.4190 83,505 -0.03(-5.78%)
Nov 27, 2024 0.4776 0.4827 0.4150 0.4447 95,637 -0.03(-6.89%)
Nov 26, 2024 0.5000 0.5100 0.4700 0.4776 50,724 -0.01(-2.25%)
Nov 25, 2024 0.4988 0.5262 0.4849 0.4886 34,987 -0.04(-7.13%)
Nov 22, 2024 0.4700 0.5380 0.4450 0.5261 217,974 +0.03(+6.97%)
Nov 21, 2024 0.4400 0.5299 0.4400 0.4918 48,936 +0.02(+4.22%)
Nov 20, 2024 0.4701 0.5397 0.4470 0.4719 98,257 -0.06(-10.96%)
Nov 19, 2024 0.5354 0.5760 0.4653 0.5300 134,354 -0.01(-1.03%)
Nov 18, 2024 0.5460 0.5595 0.5104 0.5355 22,589 -0.00(-0.81%)
Nov 15, 2024 0.6277 0.6495 0.4900 0.5399 64,888 -0.06(-9.87%)
Nov 14, 2024 0.6600 0.6800 0.5506 0.5990 151,783 -0.03(-5.06%)
Nov 13, 2024 0.7400 0.7748 0.6138 0.6309 544,718 -0.11(-15.17%)
Nov 12, 2024 0.6002 0.8143 0.5868 0.7437 827,632 +0.11(+18.22%)
Nov 11, 2024 0.5200 0.6464 0.5200 0.6291 481,627 +0.11(+21.45%)
Nov 08, 2024 0.5315 0.5448 0.4867 0.5180 118,130 -0.04(-7.04%)
Nov 07, 2024 0.5400 0.5629 0.5112 0.5572 39,258 +0.02(+3.38%)
Nov 06, 2024 0.5200 0.5500 0.4620 0.5390 225,851 -0.00(-0.19%)
Nov 05, 2024 0.5500 0.5782 0.5040 0.5400 174,125 -0.02(-3.57%)
Nov 04, 2024 0.5860 0.5900 0.5518 0.5600 66,316 +0.02(+3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.