ANTE - AirNet Technology Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191.07001.12001.02001.03001.030025,300
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
Sep 23, 20190.94000.98000.94000.94000.94005,800
Sep 20, 20190.97000.99000.97000.98000.98009,400
Sep 19, 20190.98000.98000.97000.97000.970014,900
Sep 18, 20190.99001.00000.93000.93000.930019,600
Sep 17, 20191.01001.01000.97001.00001.000013,600
Sep 16, 20191.04001.04001.04001.04001.0400600
Sep 13, 20191.00001.07000.96001.04001.040041,900
Sep 12, 20190.96001.00000.96000.99000.990050,100
Sep 11, 20190.95001.00000.95001.00001.000016,600
Sep 10, 20190.96000.96000.96000.96000.9600500
Sep 09, 20190.91000.95000.90000.95000.95004,100
Sep 06, 20190.94000.94000.90000.94000.94003,800
Sep 05, 20190.91000.94000.90000.94000.94002,100
Sep 04, 20190.93000.94000.90000.93000.930018,100
Sep 03, 20190.93000.93000.90000.90000.900087,000
Aug 30, 20190.97000.97000.92000.93000.93008,300
Aug 29, 20190.97000.97000.97000.97000.9700400
Aug 28, 20190.94000.94000.93000.94000.94001,700
Aug 27, 20190.93000.97000.91000.97000.970063,200
Aug 26, 20190.94000.98000.90000.98000.980066,200
Aug 23, 20191.00001.00000.94000.94000.940026,300
Aug 22, 20190.97000.97000.95000.97000.97005,600
Aug 21, 20190.99000.99000.93000.97000.970088,200
Aug 20, 20190.99001.02000.99001.01001.010011,300
Aug 19, 20191.00001.01000.97001.01001.010093,500
Aug 16, 20190.99001.00000.95001.00001.000067,900
Aug 15, 20190.98001.00000.98000.99000.990019,600
Aug 14, 20190.99001.00000.99001.00001.00002,700
Aug 13, 20190.98001.00000.98001.00001.000012,700
Aug 12, 20191.02001.03000.98000.98000.980019,100
Aug 09, 20191.15001.15001.01001.01001.0100500
Aug 08, 20191.07001.07001.00001.00001.000028,600
Aug 07, 20191.17001.17001.04001.06001.060015,700
Aug 06, 20191.18001.25001.14001.19001.19003,000
Aug 05, 20191.15001.24001.15001.24001.2400800
Aug 02, 20191.12001.25001.06001.25001.25001,500
Aug 01, 20191.12001.27001.11001.27001.27003,800
Jul 31, 20191.27001.30001.21001.27001.27006,000
Jul 30, 20191.27001.33001.23001.26001.260046,400
Jul 29, 20191.42001.42001.00001.00001.000010,600
Jul 26, 20191.34001.50001.34001.44001.44005,500
Jul 25, 20191.46001.49001.46001.49001.49001,100
Jul 24, 20191.44001.44001.40001.42001.42009,500
Jul 23, 20191.49001.56001.34001.52001.520062,600
Jul 22, 20191.51001.54001.42001.51001.510012,800
Jul 19, 20191.52001.61001.46001.58001.580026,300
Jul 18, 20191.56001.56001.56001.56001.5600200
Jul 17, 20191.58001.58001.57001.57001.5700500
Jul 16, 20191.55001.61001.51001.58001.580011,300
Jul 15, 20191.65001.65001.59001.64001.640016,500
Jul 12, 20191.50001.62001.50001.62001.620021,200
Jul 11, 20191.51001.60001.50001.58001.58006,200
Jul 10, 20191.58001.59001.58001.59001.59001,100
Jul 09, 20191.58001.58001.58001.58001.58004,100
Jul 08, 20191.55001.57001.55001.57001.57001,500
Jul 05, 20191.65001.65001.60001.60001.6000900
Jul 03, 20191.67001.67001.66001.66001.6600300
Jul 02, 20191.58001.62001.54001.55001.55004,800
Jul 01, 20191.68001.71001.58001.58001.58007,200
Jun 28, 20191.61001.71001.50001.71001.710022,900
Jun 27, 20191.54001.62001.54001.61001.61005,200
Jun 26, 20191.52001.73001.50001.71001.710014,200
Jun 25, 20191.53001.69001.53001.54001.54008,200
Jun 24, 20191.57001.59001.54001.59001.59005,100
Jun 21, 20191.54001.56001.50001.56001.560015,900
Jun 20, 20191.57001.57001.54001.54001.54009,100
Jun 19, 20191.60001.60001.42001.58001.580024,800
Jun 18, 20191.59001.62001.59001.59001.5900400
Jun 17, 20191.61001.70001.58001.63001.63003,400
Jun 14, 20191.52001.79001.50001.64001.640016,000
Jun 13, 20191.70001.84001.66001.66001.66009,000
Jun 12, 20191.58001.78001.52001.65001.650032,700
Jun 11, 20191.65001.84001.53001.53001.530016,500
Jun 10, 20191.73001.76001.62001.64001.640030,900
Jun 07, 20191.71001.89001.66001.68001.680018,900
Jun 06, 20191.58001.62001.58001.60001.600013,000
Jun 05, 20191.65001.65001.58001.65001.650017,500
Jun 04, 20191.62001.71001.59001.69001.690020,400
Jun 03, 20191.70001.70001.62001.64001.64005,700
May 31, 20191.65001.70001.65001.69001.690010,400
May 30, 20191.62001.70001.61001.69001.69005,500
May 29, 20191.67001.71001.67001.71001.71005,700
May 28, 20191.75001.77001.66001.66001.66007,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...