U.S. Markets closed

AirNet Technology Inc. (ANTE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2700-0.1100 (-7.97%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20201.30001.36001.18001.27001.2700272,100
Nov 25, 20201.12001.52001.12001.38001.38001,868,200
Nov 24, 20201.18001.18001.09001.12001.120085,100
Nov 23, 20201.13001.15001.08001.09001.090050,300
Nov 20, 20201.07001.10001.04001.08001.080027,000
Nov 19, 20201.06001.11001.04001.06001.060014,200
Nov 18, 20201.12001.12001.06001.08001.080071,800
Nov 17, 20201.04001.15001.04001.12001.120092,400
Nov 16, 20201.05001.09001.01001.09001.090070,100
Nov 13, 20201.02001.08001.02001.07001.070025,100
Nov 12, 20201.10001.19001.04001.04001.040052,000
Nov 11, 20201.16001.18001.10001.11001.110025,800
Nov 10, 20201.13001.14001.09001.10001.100021,400
Nov 09, 20201.12001.16001.11001.14001.140028,900
Nov 06, 20201.18001.19001.08001.13001.130052,700
Nov 05, 20201.10001.21001.05001.16001.1600167,000
Nov 04, 20201.04001.08001.04001.04001.040030,700
Nov 03, 20201.10001.10001.04001.07001.070045,500
Nov 02, 20201.03001.17001.03001.05001.0500113,600
Oct 30, 20201.05001.10001.05001.07001.070041,400
Oct 29, 20201.12001.15001.04001.06001.060077,200
Oct 28, 20201.17001.18001.10001.12001.120080,400
Oct 27, 20201.12001.20001.11001.16001.1600280,000
Oct 26, 20201.25001.25001.10001.13001.1300185,900
Oct 23, 20201.25001.25001.11001.16001.1600191,700
Oct 22, 20201.25001.37001.21001.24001.24001,303,000
Oct 21, 20201.13001.33001.10001.20001.20002,951,100
Oct 20, 20201.27001.27001.08001.10001.1000294,300
Oct 19, 20201.12001.30001.08001.28001.28002,011,200
Oct 16, 20200.91001.24000.91001.14001.14002,748,400
Oct 15, 20200.92000.96000.85000.91000.9100174,800
Oct 14, 20200.94000.94000.85000.94000.940062,400
Oct 13, 20200.83000.98000.83000.91000.9100169,000
Oct 12, 20200.81000.90000.81000.83000.8300122,200
Oct 09, 20200.81000.86000.80000.84000.840028,400
Oct 08, 20200.85000.87000.82000.82000.820030,900
Oct 07, 20200.82000.85000.81000.84000.840034,000
Oct 06, 20200.80000.82000.79000.81000.810040,600
Oct 05, 20200.80000.82000.78000.80000.800050,800
Oct 02, 20200.76000.85000.76000.78000.780093,800
Oct 01, 20200.81000.89000.77000.78000.7800134,800
Sep 30, 20200.74000.95000.74000.92000.9200483,700
Sep 29, 20200.75000.76000.72000.74000.740046,800
Sep 28, 20200.76000.82000.72000.75000.750054,800
Sep 25, 20200.79000.93000.75000.76000.7600292,300
Sep 24, 20200.80000.81000.77000.79000.790024,000
Sep 23, 20200.80000.86000.79000.80000.800096,500
Sep 22, 20200.86000.86000.80000.83000.830077,700
Sep 21, 20200.86000.86000.83000.84000.840044,200
Sep 18, 20200.88000.88000.85000.87000.870024,500
Sep 17, 20200.85000.88000.85000.86000.860014,700
Sep 16, 20200.89000.90000.84000.86000.860047,200
Sep 15, 20200.86000.87000.81000.87000.870034,100
Sep 14, 20200.84000.89000.82000.84000.840028,300
Sep 11, 20200.85000.88000.80000.84000.8400152,100
Sep 10, 20200.92000.94000.87000.89000.890060,700
Sep 09, 20200.97000.99000.85000.96000.9600155,900
Sep 08, 20201.01001.04000.95001.00001.000024,600
Sep 04, 20201.02001.06000.98001.03001.030064,000
Sep 03, 20201.11001.11001.02001.04001.0400138,600
Sep 02, 20201.05001.12000.99001.11001.1100140,400
Sep 01, 20201.03001.06000.98001.06001.060095,700
Aug 31, 20201.11001.11001.00001.04001.0400174,900
Aug 28, 20201.06001.12001.06001.12001.120089,200
Aug 27, 20201.10001.13001.06001.11001.1100160,500
Aug 26, 20201.05001.10001.03001.10001.1000194,100
Aug 25, 20201.09001.09000.97001.02001.0200324,400
Aug 24, 20201.12001.14001.07001.10001.1000430,800
Aug 21, 20200.98001.18000.97001.17001.17001,496,500
Aug 20, 20201.06001.34000.94001.06001.060030,071,900
Aug 19, 20200.95000.99000.91000.92000.9200195,600
Aug 18, 20200.92000.96000.89000.94000.9400185,900
Aug 17, 20200.96000.96000.88000.91000.9100102,400
Aug 14, 20200.85000.92000.85000.92000.9200148,500
Aug 13, 20200.87000.87000.83000.85000.850031,800
Aug 12, 20200.90000.91000.80000.83000.8300110,500
Aug 11, 20200.93000.96000.91000.91000.910079,500
Aug 10, 20200.97000.97000.91000.93000.930096,700
Aug 07, 20200.99000.99000.89000.97000.9700124,400
Aug 06, 20200.89000.98000.87000.96000.9600537,500
Aug 05, 20200.92000.92000.87000.90000.900059,600
Aug 04, 20200.90000.97000.86000.88000.8800399,300
Aug 03, 20200.85000.90000.82000.89000.8900129,500
Jul 31, 20200.88000.92000.82000.83000.830061,500
Jul 30, 20200.83000.93000.80000.88000.8800378,700
Jul 29, 20200.87000.88000.84000.86000.860033,200
Jul 28, 20200.93000.93000.85000.88000.880050,600
Jul 27, 20200.86000.89000.85000.89000.890061,800
Jul 24, 20200.83000.92000.83000.86000.860072,700
Jul 23, 20200.83000.86000.83000.85000.850029,300
Jul 22, 20200.83000.85000.83000.85000.850042,700
Jul 21, 20200.90000.90000.82000.83000.8300147,300
Jul 20, 20200.90000.91000.86000.88000.8800160,800
Jul 17, 20200.92000.97000.88000.90000.9000156,600
Jul 16, 20200.98001.00000.92000.93000.9300207,800
Jul 15, 20201.13001.13000.96001.00001.0000444,000
Jul 14, 20200.88001.09000.85001.08001.0800924,600
Jul 13, 20200.88001.60000.85001.02001.020024,236,200
Jul 10, 20200.76001.02000.76000.82000.82001,465,700
Jul 09, 20200.74000.79000.73000.77000.770035,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...