AirNet Technology Inc. (ANTE)
NASDAQ: ANTE · Real-Time Price · USD
0.539
-0.001 (-0.19%)
At close: Nov 6, 2024, 4:00 PM
0.560
+0.021 (3.90%)
Pre-market: Nov 7, 2024, 9:21 AM EST
AirNet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 0.52 | 0.55 | 0.46 | 0.54 | 0.54 | -0.19% | 226,674 |
| Nov 5, 2024 | 0.55 | 0.58 | 0.50 | 0.54 | 0.54 | -3.57% | 174,128 |
| Nov 4, 2024 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | 3.11% | 67,341 |
| Nov 1, 2024 | 0.54 | 0.59 | 0.54 | 0.54 | 0.54 | 0.57% | 210,680 |
| Oct 31, 2024 | 0.61 | 0.63 | 0.45 | 0.54 | 0.54 | -14.11% | 298,988 |
| Oct 30, 2024 | 0.69 | 0.70 | 0.60 | 0.63 | 0.63 | -6.15% | 530,347 |
| Oct 29, 2024 | 0.59 | 0.70 | 0.57 | 0.67 | 0.67 | 22.27% | 1,265,754 |
| Oct 28, 2024 | 0.45 | 0.57 | 0.45 | 0.55 | 0.55 | 24.52% | 1,431,639 |
| Oct 25, 2024 | 0.40 | 0.55 | 0.38 | 0.44 | 0.44 | 12.82% | 3,267,376 |
| Oct 24, 2024 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | 3.89% | 174,707 |
| Oct 23, 2024 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 3.42% | 362,787 |
| Oct 22, 2024 | 0.35 | 0.40 | 0.35 | 0.36 | 0.36 | -3.04% | 80,925 |
| Oct 21, 2024 | 0.40 | 0.42 | 0.35 | 0.37 | 0.37 | -6.40% | 370,599 |
| Oct 18, 2024 | 0.33 | 0.43 | 0.33 | 0.40 | 0.40 | 15.91% | 601,711 |
| Oct 17, 2024 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 156,853 |
| Oct 16, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.45% | 140,351 |
| Oct 15, 2024 | 0.38 | 0.39 | 0.34 | 0.36 | 0.36 | -5.45% | 235,356 |
| Oct 14, 2024 | 0.33 | 0.43 | 0.32 | 0.38 | 0.38 | 10.00% | 602,381 |
| Oct 11, 2024 | 0.31 | 0.35 | 0.30 | 0.35 | 0.35 | 9.38% | 397,983 |
| Oct 10, 2024 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 1.45% | 55,921 |
| Oct 9, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.71% | 95,770 |
| Oct 8, 2024 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -6.83% | 156,368 |
| Oct 7, 2024 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -8.17% | 150,318 |
| Oct 4, 2024 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 5.66% | 100,975 |
| Oct 3, 2024 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | -6.89% | 213,033 |
| Oct 2, 2024 | 0.33 | 0.38 | 0.32 | 0.38 | 0.38 | 17.47% | 787,360 |
| Oct 1, 2024 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -3.35% | 569,848 |
| Sep 30, 2024 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 14.57% | 816,279 |
| Sep 27, 2024 | 0.31 | 0.40 | 0.28 | 0.29 | 0.29 | 2.01% | 2,662,791 |
| Sep 26, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 2.98% | 132,721 |
| Sep 25, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.13% | 30,641 |
| Sep 24, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.12% | 40,106 |
| Sep 23, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.87% | 31,580 |
| Sep 20, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.76% | 39,690 |
| Sep 19, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.59% | 32,243 |
| Sep 18, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.59% | 109,140 |
| Sep 17, 2024 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 4.80% | 74,159 |
| Sep 16, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 1.11% | 21,673 |
| Sep 13, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.02% | 194,959 |
| Sep 12, 2024 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -17.26% | 215,462 |
| Sep 11, 2024 | 0.27 | 0.34 | 0.27 | 0.34 | 0.34 | 26.11% | 595,184 |
| Sep 10, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.08% | 130,077 |
| Sep 9, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.12% | 77,233 |
| Sep 6, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.51% | 64,162 |
| Sep 5, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.25% | 79,481 |
| Sep 4, 2024 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.10% | 130,903 |
| Sep 3, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.64% | 116,242 |
| Aug 30, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.79% | 145,550 |
| Aug 29, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.87% | 130,524 |
| Aug 28, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.72% | 355,075 |
| Aug 27, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.46% | 69,453 |
| Aug 26, 2024 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.94% | 350,527 |
| Aug 23, 2024 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.01% | 209,020 |
| Aug 22, 2024 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -7.21% | 171,297 |
| Aug 21, 2024 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 4.39% | 251,774 |
| Aug 20, 2024 | 0.31 | 0.36 | 0.30 | 0.32 | 0.32 | 6.33% | 557,157 |
| Aug 19, 2024 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | 9.77% | 337,725 |
| Aug 16, 2024 | 0.30 | 0.32 | 0.26 | 0.27 | 0.27 | -5.37% | 411,220 |
| Aug 15, 2024 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 10.19% | 351,005 |
| Aug 14, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.84% | 245,369 |
| Aug 13, 2024 | 0.32 | 0.34 | 0.26 | 0.28 | 0.28 | -7.09% | 562,194 |
| Aug 12, 2024 | 0.30 | 0.34 | 0.28 | 0.31 | 0.31 | 12.37% | 762,761 |
| Aug 9, 2024 | 0.34 | 0.34 | 0.27 | 0.27 | 0.27 | -19.88% | 1,070,669 |
| Aug 8, 2024 | 0.35 | 0.36 | 0.30 | 0.34 | 0.34 | -7.91% | 1,476,775 |
| Aug 7, 2024 | 0.47 | 0.51 | 0.32 | 0.37 | 0.37 | -16.68% | 7,070,745 |
| Aug 6, 2024 | 2.40 | 2.90 | 0.38 | 0.44 | 0.44 | -81.46% | 11,914,662 |
| Aug 5, 2024 | 2.42 | 2.42 | 2.23 | 2.39 | 2.39 | -0.83% | 715,108 |
| Aug 2, 2024 | 1.80 | 2.70 | 1.80 | 2.41 | 2.41 | 19.96% | 463,115 |
| Aug 1, 2024 | 1.60 | 2.07 | 1.59 | 2.01 | 2.01 | 14.15% | 423,078 |
| Jul 31, 2024 | 1.85 | 2.00 | 1.42 | 1.76 | 1.76 | -20.00% | 178,042 |
| Jul 30, 2024 | 1.80 | 2.20 | 1.79 | 2.20 | 2.20 | 22.22% | 101,572 |
| Jul 29, 2024 | 1.36 | 1.81 | 1.35 | 1.80 | 1.80 | 32.35% | 151,979 |
| Jul 26, 2024 | 1.10 | 1.36 | 1.05 | 1.36 | 1.36 | 29.52% | 19,661 |
| Jul 25, 2024 | 1.00 | 1.12 | 0.99 | 1.05 | 1.05 | 5.00% | 43,596 |
| Jul 24, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,730 |
| Jul 23, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 600 |
| Jul 22, 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,184 |
| Jul 19, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 249 |
| Jul 18, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 838 |
| Jul 17, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 1,071 |
| Jul 16, 2024 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.49% | 1,205 |
| Jul 15, 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,588 |
| Jul 12, 2024 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 4,205 |
| Jul 11, 2024 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 2,151 |
| Jul 10, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 4,000 |
| Jul 9, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 219 |
| Jul 8, 2024 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 10,067 |
| Jul 5, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 668 |
| Jul 3, 2024 | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 15,727 |
| Jul 2, 2024 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,155 |
| Jul 1, 2024 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 2,628 |
| Jun 28, 2024 | 1.12 | 1.14 | 1.05 | 1.08 | 1.08 | 3.85% | 36,276 |
| Jun 27, 2024 | 1.12 | 1.14 | 1.04 | 1.04 | 1.04 | 0.97% | 7,820 |
| Jun 26, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 380 |
| Jun 25, 2024 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -2.92% | 379 |
| Jun 24, 2024 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | 0.09% | 3,448 |
| Jun 21, 2024 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 433 |
| Jun 20, 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 6,414 |
| Jun 18, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.79% | 1,217 |
| Jun 17, 2024 | 1.02 | 1.18 | 1.02 | 1.06 | 1.06 | 0.86% | 4,516 |