ANTE - AirNet Technology Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20201.02001.02000.98001.00001.000083,500
Feb 13, 20200.98001.05000.98001.01001.010029,100
Feb 12, 20201.02001.02000.98000.98000.98001,800
Feb 11, 20201.02001.05000.97001.01001.010011,900
Feb 10, 20201.00001.00000.97000.97000.970016,100
Feb 07, 20201.01001.07000.97001.00001.000015,200
Feb 06, 20201.05001.13001.01001.03001.030017,900
Feb 05, 20200.99001.16000.99001.08001.0800128,800
Feb 04, 20200.98001.04000.97000.97000.970010,500
Feb 03, 20200.98001.04000.98001.01001.010011,100
Jan 31, 20201.06001.11000.95000.97000.970056,900
Jan 30, 20201.12001.12001.04001.06001.060029,900
Jan 29, 20201.17001.17001.06001.07001.070025,900
Jan 28, 20201.06001.40001.06001.15001.1500193,500
Jan 27, 20201.06001.08001.06001.07001.07005,000
Jan 24, 20201.07001.08001.06001.08001.08004,700
Jan 23, 20201.05001.08001.04001.05001.050017,200
Jan 22, 20201.05001.08001.04001.05001.050034,000
Jan 21, 20201.06001.08001.04001.06001.060016,600
Jan 17, 20201.04001.07001.04001.06001.060034,400
Jan 16, 20201.09001.09001.04001.07001.070012,900
Jan 15, 20201.11001.15001.06001.07001.070013,900
Jan 14, 20201.01001.16001.01001.07001.070027,500
Jan 13, 20201.03001.19001.01001.09001.090081,400
Jan 10, 20201.32001.83001.10001.12001.12001,604,600
Jan 09, 20201.06001.21001.01001.21001.2100214,700
Jan 08, 20201.00001.06000.96000.99000.990047,900
Jan 07, 20200.95000.99000.95000.99000.99005,700
Jan 06, 20200.95000.99000.94000.98000.98004,000
Jan 03, 20200.99000.99000.99000.99000.9900400
Jan 02, 20201.01001.01000.98001.01001.01002,800
Dec 31, 20191.02001.02000.94001.00001.0000600
Dec 30, 20190.96001.01000.94001.00001.000038,700
Dec 27, 20191.00001.03000.97000.97000.970029,600
Dec 26, 20190.98001.02000.97001.00001.000013,700
Dec 24, 20191.00001.00000.98000.98000.980010,800
Dec 23, 20190.99001.03000.97000.97000.970014,300
Dec 20, 20191.02001.02000.98000.99000.99006,500
Dec 19, 20191.00001.00000.98000.99000.990029,100
Dec 18, 20190.92000.93000.92000.92000.92002,600
Dec 17, 20190.99001.02000.97001.00001.00002,500
Dec 16, 20191.03001.03000.95000.99000.990014,600
Dec 13, 20190.99001.07000.96000.96000.960010,000
Dec 12, 20190.93001.03000.93000.99000.990021,100
Dec 11, 20190.95001.03000.95001.03001.03003,800
Dec 10, 20191.04001.04000.94000.94000.94007,800
Dec 09, 20191.07001.07000.96000.96000.96003,600
Dec 06, 20191.06001.07000.96000.98000.98005,500
Dec 05, 2019------
Dec 04, 20191.04001.04000.94000.94000.94005,900
Dec 03, 20191.09001.09001.03001.03001.03007,200
Dec 02, 20190.98001.09000.93001.03001.030016,500
Nov 29, 20191.09001.09000.96001.01001.010013,400
Nov 27, 20191.07001.09001.06001.06001.06008,300
Nov 26, 20191.09001.09001.06001.07001.070011,100
Nov 25, 20191.04001.09001.04001.08001.08002,500
Nov 22, 20191.05001.09001.03001.09001.09001,600
Nov 21, 20191.09001.13001.08001.09001.09007,000
Nov 20, 20191.06001.18001.04001.17001.17002,600
Nov 19, 20191.17001.19001.17001.17001.17001,900
Nov 18, 20191.20001.20001.20001.20001.2000100
Nov 15, 20191.23001.23001.20001.20001.2000800
Nov 14, 20191.11001.21001.11001.20001.20001,200
Nov 13, 20191.16001.22001.16001.22001.22001,200
Nov 12, 20191.15001.17001.13001.17001.17001,600
Nov 11, 20191.24001.24001.12001.18001.18004,800
Nov 08, 20191.21001.25001.20001.20001.20005,900
Nov 07, 20191.27001.27001.21001.27001.270011,200
Nov 06, 20191.16001.22001.16001.22001.22006,600
Nov 05, 20191.25001.25001.20001.20001.20001,100
Nov 04, 20191.20001.25001.17001.25001.25007,300
Nov 01, 20191.21001.24001.21001.23001.230010,400
Oct 31, 20191.24001.28001.23001.23001.23009,700
Oct 30, 20191.18001.22001.18001.22001.22006,100
Oct 29, 20191.16001.16001.16001.16001.1600400
Oct 28, 20191.10001.25001.05001.25001.250025,100
Oct 25, 20191.20001.27001.09001.09001.090010,900
Oct 24, 20191.22001.25001.19001.21001.210017,900
Oct 23, 20191.15001.24001.15001.21001.210032,300
Oct 22, 20191.02001.16001.02001.12001.120023,400
Oct 21, 20191.06001.08001.06001.07001.070020,800
Oct 18, 20191.05001.12001.05001.07001.070011,700
Oct 17, 20191.03001.18001.01001.02001.020031,300
Oct 16, 20191.07001.12001.02001.03001.030053,200
Oct 15, 20190.94001.18000.94001.12001.1200326,700
Oct 14, 20190.95000.95000.92000.92000.92008,100
Oct 11, 20190.95000.95000.92000.95000.950014,900
Oct 10, 20190.95000.95000.95000.95000.9500200
Oct 09, 20190.95000.95000.95000.95000.9500-
Oct 08, 20190.92000.95000.92000.95000.95004,500
Oct 07, 20190.93000.94000.93000.94000.940010,200
Oct 04, 20190.93000.95000.93000.95000.950012,600
Oct 03, 20190.93000.96000.93000.93000.930024,600
Oct 02, 20190.97000.97000.97000.97000.9700-
Oct 01, 20190.97000.97000.96000.97000.97005,600
Sep 30, 20190.94000.97000.94000.95000.950018,600
Sep 27, 20190.94000.97000.94000.94000.940023,600
Sep 26, 20190.94000.97000.94000.97000.97008,000
Sep 25, 20190.94000.99000.94000.97000.97007,100
Sep 24, 20190.97000.97000.92000.97000.970011,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...