NasdaqCM - Delayed Quote USD

AirNet Technology Inc. (ANTE)

1.3200 +0.1000 (+8.20%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.3300 1.3600 1.3200 1.3200 1.3200 5,900
Apr 25, 2024 1.2400 1.3200 1.1800 1.3200 1.3200 5,000
Apr 24, 2024 1.3000 1.3000 1.2500 1.2900 1.2900 1,300
Apr 23, 2024 1.1900 1.2800 1.1700 1.2400 1.2400 5,600
Apr 22, 2024 1.3100 1.3300 1.1400 1.1600 1.1600 6,500
Apr 19, 2024 1.2900 1.3500 1.2200 1.2200 1.2200 2,400
Apr 18, 2024 1.3000 1.3300 1.2600 1.3300 1.3300 3,600
Apr 17, 2024 1.3300 1.5900 1.3300 1.3600 1.3600 4,000
Apr 16, 2024 1.4500 1.5300 1.2300 1.2700 1.2700 9,600
Apr 15, 2024 1.6800 1.6900 1.5100 1.5100 1.5100 8,600
Apr 12, 2024 1.7300 1.7700 1.6500 1.6900 1.6900 9,400
Apr 11, 2024 1.7000 1.8000 1.6100 1.7400 1.7400 36,500
Apr 10, 2024 1.8600 1.8600 1.6300 1.7100 1.7100 12,500
Apr 9, 2024 1.7400 1.8500 1.6200 1.7100 1.7100 29,000
Apr 8, 2024 1.6100 1.7200 1.4500 1.7000 1.7000 156,100
Apr 5, 2024 1.4500 1.7400 1.4500 1.6800 1.6800 68,300
Apr 4, 2024 1.3500 1.4500 1.3500 1.4400 1.4400 20,800
Apr 3, 2024 1.3500 1.4500 1.3400 1.4500 1.4500 6,000
Apr 2, 2024 1.4200 1.5500 1.3300 1.5000 1.5000 16,700
Apr 1, 2024 1.5400 1.5600 1.3200 1.5500 1.5500 23,600
Mar 28, 2024 1.7200 1.7200 1.4800 1.5500 1.5500 62,900
Mar 27, 2024 1.6000 1.9500 1.5500 1.6600 1.6600 251,000
Mar 26, 2024 1.2300 1.7400 1.2100 1.6500 1.6500 507,700
Mar 25, 2024 1.1900 1.2600 1.1300 1.2500 1.2500 6,700
Mar 22, 2024 1.1800 1.2000 1.1000 1.1400 1.1400 16,600
Mar 21, 2024 1.0900 1.1800 1.0900 1.1500 1.1500 20,000
Mar 20, 2024 1.1600 1.1800 1.1000 1.1100 1.1100 30,400
Mar 19, 2024 1.1300 1.2000 1.1100 1.2000 1.2000 4,200
Mar 18, 2024 1.2400 1.2400 1.1300 1.1300 1.1300 8,300
Mar 15, 2024 1.2500 1.3000 1.1900 1.3000 1.3000 7,200
Mar 14, 2024 1.2500 1.3100 1.2500 1.2500 1.2500 12,100
Mar 13, 2024 1.2400 1.3600 1.1800 1.2500 1.2500 12,900
Mar 12, 2024 1.4200 1.4300 1.2200 1.2600 1.2600 28,600
Mar 11, 2024 1.4100 1.4300 1.3500 1.4300 1.4300 58,900
Mar 8, 2024 1.4400 1.4400 1.1100 1.3000 1.3000 20,700
Mar 7, 2024 1.2100 1.6000 1.2100 1.3400 1.3400 83,800
Mar 6, 2024 1.1300 1.4200 1.1300 1.2000 1.2000 42,700
Mar 5, 2024 1.3900 1.4200 1.1200 1.1500 1.1500 73,200
Mar 4, 2024 1.0800 1.4300 1.0800 1.4100 1.4100 119,000
Mar 1, 2024 1.1200 1.1500 1.1100 1.1200 1.1200 16,400
Feb 29, 2024 1.1100 1.1800 1.0500 1.1400 1.1400 42,800
Feb 28, 2024 0.8800 1.3800 0.8100 1.1100 1.1100 596,100
Feb 27, 2024 0.8200 0.8400 0.7900 0.8000 0.8000 7,300
Feb 26, 2024 0.7400 0.9500 0.7400 0.8300 0.8300 7,500
Feb 23, 2024 0.7800 0.8400 0.7400 0.7800 0.7800 6,300
Feb 22, 2024 0.9100 0.9100 0.7300 0.8200 0.8200 19,400
Feb 21, 2024 0.9000 0.9900 0.9000 0.9700 0.9700 15,500
Feb 20, 2024 1.1100 1.2300 0.8700 1.0100 1.0100 85,200
Feb 16, 2024 1.1900 1.2200 1.0500 1.2200 1.2200 117,000
Feb 15, 2024 0.8400 1.6900 0.7500 1.1500 1.1500 1,659,200
Feb 14, 2024 0.8300 0.8300 0.7100 0.7500 0.7500 7,800
Feb 13, 2024 0.7600 0.7900 0.7000 0.7400 0.7400 7,500
Feb 12, 2024 0.8500 0.8700 0.7500 0.7500 0.7500 6,700
Feb 9, 2024 0.7500 0.8400 0.7300 0.7900 0.7900 1,500
Feb 8, 2024 0.8400 0.8400 0.7400 0.7400 0.7400 1,600
Feb 7, 2024 0.6800 0.9100 0.6800 0.7400 0.7400 22,600
Feb 6, 2024 0.7800 0.8400 0.7300 0.7300 0.7300 5,700
Feb 5, 2024 0.7100 0.8400 0.7100 0.8400 0.8400 1,900
Feb 2, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,400
Feb 1, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 600
Jan 31, 2024 0.7700 0.8500 0.7300 0.7400 0.7400 4,900
Jan 30, 2024 0.7900 0.9900 0.6800 0.7700 0.7700 94,200
Jan 29, 2024 0.6400 0.6800 0.6400 0.6800 0.6800 500
Jan 26, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 100
Jan 25, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 500
Jan 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 400
Jan 23, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jan 22, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jan 19, 2024 0.7100 0.7600 0.7100 0.7400 0.7400 1,200
Jan 18, 2024 0.7300 0.7600 0.7300 0.7600 0.7600 1,100
Jan 17, 2024 0.7900 0.7900 0.7300 0.7400 0.7400 1,100
Jan 16, 2024 0.7200 0.8000 0.7200 0.7300 0.7300 5,000
Jan 12, 2024 0.8200 0.8200 0.7000 0.8200 0.8200 15,500
Jan 11, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 500
Jan 10, 2024 0.7600 0.8500 0.7500 0.8300 0.8300 14,900
Jan 9, 2024 0.8100 0.8100 0.7600 0.7600 0.7600 2,800
Jan 8, 2024 0.8500 0.8500 0.8100 0.8400 0.8400 2,500
Jan 5, 2024 0.8400 0.8500 0.7500 0.8500 0.8500 4,800
Jan 4, 2024 0.7200 0.8400 0.7200 0.8400 0.8400 2,300
Jan 3, 2024 0.8500 0.8500 0.8000 0.8300 0.8300 900
Jan 2, 2024 0.8200 0.8500 0.7600 0.8500 0.8500 12,500
Dec 29, 2023 0.7100 0.8300 0.7100 0.8300 0.8300 26,600
Dec 28, 2023 0.7200 0.8300 0.7000 0.7100 0.7100 11,200
Dec 27, 2023 0.7100 0.7500 0.7100 0.7200 0.7200 2,000
Dec 26, 2023 0.7000 0.7700 0.7000 0.7500 0.7500 11,600
Dec 22, 2023 0.7300 0.7700 0.7300 0.7500 0.7500 8,400
Dec 21, 2023 0.7000 0.7900 0.7000 0.7800 0.7800 1,500
Dec 20, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 300
Dec 19, 2023 0.7100 0.7300 0.7100 0.7300 0.7300 1,600
Dec 18, 2023 0.7000 0.7600 0.7000 0.7600 0.7600 1,200
Dec 15, 2023 0.7000 0.7200 0.7000 0.7000 0.7000 800
Dec 14, 2023 0.6900 0.8200 0.6900 0.7600 0.7600 2,800
Dec 13, 2023 0.7600 0.7700 0.7100 0.7700 0.7700 1,500
Dec 12, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 2,000
Dec 11, 2023 0.7200 0.8500 0.7200 0.7200 0.7200 9,500
Dec 8, 2023 0.7200 0.8300 0.7200 0.7200 0.7200 31,900
Dec 7, 2023 0.6800 0.7700 0.6200 0.6300 0.6300 5,200
Dec 6, 2023 0.7400 0.7700 0.5900 0.6800 0.6800 8,700
Dec 5, 2023 0.5700 0.6800 0.5700 0.5800 0.5800 1,400
Dec 4, 2023 0.5600 0.6500 0.5600 0.6500 0.6500 1,600
Dec 1, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 1,800
Nov 30, 2023 0.5700 0.6500 0.5700 0.6400 0.6400 3,000
Nov 29, 2023 0.5900 0.6200 0.5900 0.6000 0.6000 4,300
Nov 28, 2023 0.6900 0.7000 0.6000 0.6000 0.6000 6,600
Nov 27, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 800
Nov 24, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 300
Nov 22, 2023 0.6200 0.6400 0.6200 0.6300 0.6300 1,400
Nov 21, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 800
Nov 20, 2023 0.6800 0.6800 0.6100 0.6100 0.6100 9,100
Nov 17, 2023 0.7100 0.7300 0.6800 0.6800 0.6800 700
Nov 16, 2023 0.7300 0.7500 0.7300 0.7300 0.7300 4,600
Nov 15, 2023 0.7200 0.7400 0.7200 0.7300 0.7300 500
Nov 14, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 400
Nov 13, 2023 0.7200 0.7600 0.7200 0.7600 0.7600 1,000
Nov 10, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 3,900
Nov 9, 2023 0.7300 0.8100 0.7300 0.7500 0.7500 700
Nov 8, 2023 0.8300 0.8300 0.7200 0.7200 0.7200 700
Nov 7, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 700
Nov 6, 2023 0.7200 0.7600 0.7200 0.7600 0.7600 800
Nov 3, 2023 0.7600 0.8300 0.7600 0.8300 0.8300 800
Nov 2, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 300
Nov 1, 2023 0.7600 0.7700 0.7600 0.7600 0.7600 2,100
Oct 31, 2023 0.8000 0.8500 0.7500 0.7500 0.7500 1,300
Oct 30, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 300
Oct 27, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 400
Oct 26, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 600
Oct 25, 2023 0.8000 0.8000 0.7800 0.7800 0.7800 1,200
Oct 24, 2023 0.7400 0.8000 0.7400 0.8000 0.8000 800
Oct 23, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 300
Oct 20, 2023 0.8700 0.8900 0.8700 0.8900 0.8900 500
Oct 19, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 700
Oct 18, 2023 0.9100 0.9500 0.9100 0.9500 0.9500 500
Oct 17, 2023 0.9500 1.0700 0.9500 1.0200 1.0200 700
Oct 16, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 400
Oct 13, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 200
Oct 12, 2023 1.0300 1.0300 1.0000 1.0000 1.0000 2,500
Oct 11, 2023 0.8700 1.0100 0.8700 1.0100 1.0100 1,900
Oct 10, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 300
Oct 9, 2023 0.9200 0.9400 0.9200 0.9300 0.9300 1,100
Oct 6, 2023 0.9000 0.9700 0.9000 0.9700 0.9700 900
Oct 5, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 700
Oct 4, 2023 0.9700 0.9700 0.9600 0.9700 0.9700 2,200
Oct 3, 2023 0.9700 1.0000 0.9700 0.9700 0.9700 3,300
Oct 2, 2023 0.9700 0.9800 0.9700 0.9800 0.9800 600
Sep 29, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 1,100
Sep 28, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 400
Sep 27, 2023 1.0700 1.0700 0.9700 0.9700 0.9700 1,500
Sep 26, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 400
Sep 25, 2023 1.0100 1.0900 0.9900 0.9900 0.9900 1,400
Sep 22, 2023 1.0600 1.0600 0.9700 0.9700 0.9700 600
Sep 21, 2023 1.0500 1.0900 0.9800 1.0600 1.0600 1,700
Sep 20, 2023 1.1100 1.1100 1.0000 1.0500 1.0500 1,800
Sep 19, 2023 1.1200 1.1200 1.0000 1.0000 1.0000 2,500
Sep 18, 2023 1.0500 1.1300 1.0500 1.1300 1.1300 700
Sep 15, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 300
Sep 14, 2023 0.9800 1.0600 0.9800 1.0300 1.0300 2,200
Sep 13, 2023 1.1100 1.1100 1.0800 1.0800 1.0800 1,700
Sep 12, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 300
Sep 11, 2023 1.1800 1.1800 1.0700 1.0700 1.0700 2,200
Sep 8, 2023 1.0000 1.1800 1.0000 1.1800 1.1800 2,100
Sep 7, 2023 1.1400 1.1400 0.9800 1.1100 1.1100 3,300
Sep 6, 2023 1.1700 1.1700 1.0400 1.0500 1.0500 2,200
Sep 5, 2023 1.1500 1.1500 1.1000 1.1100 1.1100 2,800
Sep 1, 2023 1.1600 1.1600 1.0500 1.0500 1.0500 600
Aug 31, 2023 1.1000 1.1000 1.0500 1.0800 1.0800 1,300
Aug 30, 2023 1.1800 1.1800 1.0500 1.0500 1.0500 400
Aug 29, 2023 1.0500 1.0500 1.0400 1.0400 1.0400 2,000
Aug 28, 2023 1.0800 1.1700 1.0300 1.0400 1.0400 2,300
Aug 25, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 300
Aug 24, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
Aug 23, 2023 1.0900 1.1200 1.0900 1.1200 1.1200 2,100
Aug 22, 2023 1.2000 1.2000 1.0900 1.1100 1.1100 8,600
Aug 21, 2023 1.1400 1.1400 1.1100 1.1100 1.1100 12,900
Aug 18, 2023 1.1500 1.2000 1.1500 1.1500 1.1500 1,300
Aug 17, 2023 1.1400 1.2000 1.1400 1.1500 1.1500 2,200
Aug 16, 2023 1.1800 1.1800 1.1400 1.1600 1.1600 700
Aug 15, 2023 1.1400 1.2300 1.1400 1.2200 1.2200 3,900
Aug 14, 2023 1.2500 1.2600 1.1800 1.1800 1.1800 6,100
Aug 11, 2023 1.1700 1.1900 1.1600 1.1800 1.1800 1,700
Aug 10, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 900
Aug 9, 2023 1.2100 1.2100 1.2000 1.2000 1.2000 900
Aug 8, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 1,400
Aug 7, 2023 1.3800 1.3800 1.1900 1.2300 1.2300 3,600
Aug 4, 2023 1.3000 1.3900 1.3000 1.3000 1.3000 2,400
Aug 3, 2023 1.3500 1.4200 1.2800 1.2800 1.2800 6,300
Aug 2, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 400
Aug 1, 2023 1.3600 1.3700 1.3600 1.3700 1.3700 1,300
Jul 31, 2023 1.4100 1.4400 1.3900 1.4000 1.4000 1,500
Jul 28, 2023 1.3900 1.4600 1.3900 1.4000 1.4000 1,100
Jul 27, 2023 1.3900 1.4200 1.3900 1.4200 1.4200 1,000
Jul 26, 2023 1.4500 1.4600 1.3700 1.4500 1.4500 1,900
Jul 25, 2023 1.3600 1.3700 1.3500 1.3600 1.3600 900
Jul 24, 2023 1.4800 1.4800 1.3600 1.3700 1.3700 1,800
Jul 21, 2023 1.3800 1.4300 1.3800 1.4300 1.4300 1,000
Jul 20, 2023 1.4400 1.4500 1.3600 1.3600 1.3600 4,200
Jul 19, 2023 1.3800 1.4500 1.3700 1.3700 1.3700 3,100
Jul 18, 2023 1.3900 1.4400 1.3800 1.3900 1.3900 2,700
Jul 17, 2023 1.4000 1.4900 1.4000 1.4900 1.4900 700
Jul 14, 2023 1.4400 1.5000 1.4100 1.4900 1.4900 2,600
Jul 13, 2023 1.4000 1.4500 1.3800 1.4500 1.4500 6,300
Jul 12, 2023 1.4200 1.4500 1.3100 1.3300 1.3300 4,900
Jul 11, 2023 1.3900 1.4200 1.3900 1.4200 1.4200 2,200
Jul 10, 2023 1.3200 1.4900 1.2800 1.2800 1.2800 8,600
Jul 7, 2023 1.3300 1.3300 1.2500 1.3000 1.3000 1,800
Jul 6, 2023 1.2700 1.3500 1.2700 1.2700 1.2700 4,900
Jul 5, 2023 1.2400 1.3100 1.2400 1.2900 1.2900 5,400
Jul 3, 2023 1.2200 1.3500 1.2200 1.3500 1.3500 1,300
Jun 30, 2023 1.3300 1.3300 1.2100 1.2200 1.2200 5,300
Jun 29, 2023 1.3000 1.3000 1.2000 1.2000 1.2000 800
Jun 28, 2023 1.2400 1.2800 1.2200 1.2800 1.2800 3,200
Jun 27, 2023 1.2500 1.2600 1.2400 1.2500 1.2500 1,400
Jun 26, 2023 1.3000 1.3600 1.2500 1.2600 1.2600 4,400
Jun 23, 2023 1.2500 1.3800 1.2400 1.2500 1.2500 7,000
Jun 22, 2023 1.1700 1.1800 1.1300 1.1800 1.1800 4,800
Jun 21, 2023 1.2300 1.2300 1.1400 1.2000 1.2000 8,800
Jun 20, 2023 1.3000 1.3300 1.3000 1.3000 1.3000 3,500
Jun 16, 2023 1.2700 1.3000 1.2700 1.3000 1.3000 1,600
Jun 15, 2023 1.5300 1.5300 1.3200 1.3400 1.3400 10,400
Jun 14, 2023 1.4600 1.5500 1.4200 1.4900 1.4900 4,400
Jun 13, 2023 1.5700 1.6500 1.5000 1.5700 1.5700 18,700
Jun 12, 2023 1.7100 1.7100 1.5500 1.5700 1.5700 12,500
Jun 9, 2023 1.5700 1.8000 1.5700 1.7200 1.7200 18,200
Jun 8, 2023 1.5000 1.7000 1.5000 1.6900 1.6900 18,400
Jun 7, 2023 1.1900 1.5000 1.1900 1.5000 1.5000 15,000
Jun 6, 2023 1.2200 1.2900 1.1900 1.1900 1.1900 3,300
Jun 5, 2023 1.1400 1.2000 1.0800 1.2000 1.2000 4,400
Jun 2, 2023 1.1800 1.1800 1.0900 1.0900 1.0900 1,000
Jun 1, 2023 1.1000 1.1500 1.0700 1.1000 1.1000 6,300
May 31, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 1,300
May 30, 2023 1.1500 1.1500 1.1000 1.1400 1.1400 2,900
May 26, 2023 1.0900 1.1500 1.0900 1.1500 1.1500 2,200
May 25, 2023 1.0900 1.1600 1.0900 1.1600 1.1600 700
May 24, 2023 1.1200 1.1700 1.0900 1.1700 1.1700 2,000
May 23, 2023 1.1900 1.1900 1.1200 1.1800 1.1800 1,700
May 22, 2023 1.0800 1.1900 1.0800 1.1500 1.1500 2,300
May 19, 2023 1.2000 1.2200 1.0800 1.1600 1.1600 1,500
May 18, 2023 1.1400 1.2300 1.1400 1.2200 1.2200 2,100
May 17, 2023 1.0700 1.2000 1.0700 1.0900 1.0900 2,000
May 16, 2023 1.0900 1.0900 1.0300 1.0500 1.0500 2,000
May 15, 2023 1.1900 1.1900 1.0100 1.0300 1.0300 18,900
May 12, 2023 1.4200 1.4200 1.1800 1.1900 1.1900 2,800
May 11, 2023 1.2200 1.2500 1.1000 1.1300 1.1300 2,100
May 10, 2023 1.0900 1.2900 1.0900 1.1000 1.1000 7,300
May 9, 2023 1.3400 1.3500 1.0000 1.1600 1.1600 11,200
May 8, 2023 1.4300 1.4300 1.3700 1.3700 1.3700 800
May 5, 2023 1.6000 1.6000 1.3600 1.4600 1.4600 6,500
May 4, 2023 1.6200 1.7600 1.5400 1.5900 1.5900 15,300
May 3, 2023 1.6300 1.8700 1.6300 1.6400 1.6400 1,700
May 2, 2023 1.6800 1.7700 1.5400 1.6600 1.6600 6,500
May 1, 2023 1.5300 1.8700 1.5300 1.6900 1.6900 36,000
Apr 28, 2023 1.5300 1.5300 1.5300 1.5300 1.5300 400
Apr 27, 2023 1.6100 1.6100 1.5100 1.5800 1.5800 2,300

Related Tickers

CTV Innovid Corp.
2.3400
+2.63%
 
ADTH AdTheorent Holding Company, Inc.
3.2500
-0.31%
 
INUV Inuvo, Inc.
0.3343
+2.55%
 
EVC Entravision Communications Corporation
2.0900
-0.48%
 
NCMI National CineMedia, Inc.
4.4650
-2.72%
 
WIMI WiMi Hologram Cloud Inc.
1.0200
+13.84%