Skip to main content
AirNet Technology Inc. (ANTE)
NASDAQ: ANTE · Real-Time Price · USD
0.283
+0.007 (2.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.280.280.270.280.28-2.13%30,641
Sep 24, 20240.280.290.280.280.283.12%40,106
Sep 23, 20240.270.280.270.270.27-0.87%31,580
Sep 20, 20240.270.280.270.280.28-0.76%39,690
Sep 19, 20240.270.280.270.280.282.59%32,243
Sep 18, 20240.280.280.270.270.27-5.59%109,140
Sep 17, 20240.270.290.270.290.294.80%74,159
Sep 16, 20240.290.290.270.270.271.11%21,673
Sep 13, 20240.290.290.270.270.27-4.02%194,959
Sep 12, 20240.320.320.280.280.28-17.26%215,462
Sep 11, 20240.270.340.270.340.3426.11%595,184
Sep 10, 20240.270.280.260.270.272.08%130,077
Sep 9, 20240.270.280.260.260.26-1.12%77,233
Sep 6, 20240.280.280.270.270.27-1.51%64,162
Sep 5, 20240.280.290.270.270.27-3.25%79,481
Sep 4, 20240.270.290.260.280.285.10%130,903
Sep 3, 20240.270.280.260.270.270.64%116,242
Aug 30, 20240.270.280.260.270.27-0.79%145,550
Aug 29, 20240.270.280.260.270.270.87%130,524
Aug 28, 20240.270.280.260.260.26-2.72%355,075
Aug 27, 20240.290.290.270.270.27-4.46%69,453
Aug 26, 20240.300.300.270.280.28-3.94%350,527
Aug 23, 20240.310.320.300.300.30-4.01%209,020
Aug 22, 20240.350.350.310.310.31-7.21%171,297
Aug 21, 20240.320.340.310.330.334.39%251,774
Aug 20, 20240.310.360.300.320.326.33%557,157
Aug 19, 20240.310.320.290.300.309.77%337,725
Aug 16, 20240.300.320.260.270.27-5.37%411,220
Aug 15, 20240.260.300.260.290.2910.19%351,005
Aug 14, 20240.280.280.260.260.26-7.84%245,369
Aug 13, 20240.320.340.260.280.28-7.09%562,194
Aug 12, 20240.300.340.280.310.3112.37%762,761
Aug 9, 20240.340.340.270.270.27-19.88%1,070,669
Aug 8, 20240.350.360.300.340.34-7.91%1,476,775
Aug 7, 20240.470.510.320.370.37-16.68%7,070,745
Aug 6, 20242.402.900.380.440.44-81.46%11,914,662
Aug 5, 20242.422.422.232.392.39-0.83%715,108
Aug 2, 20241.802.701.802.412.4119.96%463,115
Aug 1, 20241.602.071.592.012.0114.15%423,078
Jul 31, 20241.852.001.421.761.76-20.00%178,042
Jul 30, 20241.802.201.792.202.2022.22%101,572
Jul 29, 20241.361.811.351.801.8032.35%151,979
Jul 26, 20241.101.361.051.361.3629.52%19,661
Jul 25, 20241.001.120.991.051.055.00%43,596
Jul 24, 20241.021.021.001.001.00-0.99%1,730
Jul 23, 20241.011.011.011.011.01-600
Jul 22, 20241.001.011.001.011.01-1,184
Jul 19, 20241.011.011.011.011.01-249
Jul 18, 20241.011.011.011.011.01-0.98%838
Jul 17, 20241.001.021.001.021.02-0.49%1,071
Jul 16, 20241.011.031.001.031.031.49%1,205
Jul 15, 20241.001.011.001.011.01-1,588
Jul 12, 20241.001.021.001.011.011.00%4,205
Jul 11, 20241.001.021.001.001.00-2,151
Jul 10, 20241.011.011.001.001.00-0.99%4,000
Jul 9, 20241.011.011.011.011.01-219
Jul 8, 20241.001.021.001.011.01-1.94%10,067
Jul 5, 20241.031.031.031.031.030.98%668
Jul 3, 20241.051.091.021.021.02-2.86%15,727
Jul 2, 20241.051.061.051.051.05-1,155
Jul 1, 20241.091.091.051.051.05-2.78%2,628
Jun 28, 20241.121.141.051.081.083.85%36,276
Jun 27, 20241.121.141.041.041.040.97%7,820
Jun 26, 20241.031.031.031.031.03-380
Jun 25, 20241.021.031.021.031.03-2.92%379
Jun 24, 20241.111.111.061.061.060.09%3,448
Jun 21, 20241.021.061.021.061.063.92%433
Jun 20, 20241.041.041.021.021.02-1.92%6,414
Jun 18, 20241.041.041.041.041.04-1.79%1,217
Jun 17, 20241.021.181.021.061.060.86%4,516
Jun 14, 20241.131.191.041.051.051.94%9,353
Jun 13, 20241.031.031.031.031.03-83
Jun 12, 20241.031.121.021.031.03-0.96%4,550
Jun 11, 20241.061.061.041.041.040.48%3,028
Jun 10, 20241.041.041.041.041.04-4,332
Jun 7, 20241.041.041.041.041.04-4,278
Jun 6, 20241.101.101.041.041.04-0.48%1,621
Jun 5, 20241.041.070.991.041.04-0.95%50,228
Jun 4, 20241.051.051.041.051.05-7.08%4,044
Jun 3, 20241.051.131.051.131.134.63%3,887
May 31, 20241.081.081.081.081.080.28%997
May 30, 20241.081.081.081.081.08-0.28%355
May 29, 20241.131.131.081.081.08-9.24%323
May 28, 20241.191.191.191.191.1911.42%735
May 24, 20241.071.071.071.071.07-55
May 23, 20241.051.141.051.071.072.50%2,570
May 22, 20241.041.041.041.041.04-30
May 21, 20241.131.131.021.041.04-4.40%19,794
May 20, 20241.031.091.031.091.094.81%5,499
May 17, 20241.091.091.041.041.04-1.89%1,461
May 16, 20241.121.121.001.061.062.91%6,861
May 15, 20241.041.041.001.031.033.01%5,865
May 14, 20241.021.020.951.001.00-7.42%9,315
May 13, 20241.021.081.021.081.083.85%1,238
May 10, 20241.061.061.041.041.04-4.76%2,781
May 9, 20241.061.091.061.091.09-2.50%3,543
May 8, 20241.071.121.071.121.128.74%1,628
May 7, 20241.031.031.031.031.03-4.63%483
May 6, 20241.101.151.031.081.08-6.90%3,471
May 3, 20241.201.371.161.161.16-3.33%8,249