Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airnet Technology Inc ADR (NQ: ANTE )

1.035 +0.005 (+0.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.610 1.660 1.586 1.640 15,266 +0.10(+6.49%)
Mar 30, 2023 1.540 1.630 1.500 1.540 22,083 -0.02(-1.05%)
Mar 29, 2023 1.500 1.580 1.460 1.556 10,339 +0.06(+3.76%)
Mar 28, 2023 1.440 1.560 1.440 1.500 4,572 -0.09(-5.66%)
Mar 27, 2023 1.470 1.621 1.464 1.590 23,848 +0.10(+6.71%)
Mar 24, 2023 1.630 1.650 1.420 1.490 25,871 -0.08(-5.10%)
Mar 23, 2023 1.470 1.570 1.410 1.570 34,394 +0.07(+4.49%)
Mar 22, 2023 1.450 1.580 1.360 1.502 51,184 +0.05(+3.62%)
Mar 21, 2023 1.140 1.450 1.140 1.450 85,373 +0.32(+28.32%)
Mar 20, 2023 1.140 1.150 1.060 1.130 28,414 -0.01(-0.88%)
Mar 17, 2023 0.8700 1.500 0.8700 1.140 550,739 +0.29(+33.71%)
Mar 16, 2023 0.7538 0.8526 0.6500 0.8526 36,056 +0.15(+21.80%)
Mar 15, 2023 0.8101 0.8101 0.6599 0.7000 12,391 -0.15(-17.35%)
Mar 14, 2023 0.8600 0.8808 0.8200 0.8469 5,284 -0.03(-3.68%)
Mar 13, 2023 0.8990 1.030 0.8205 0.8793 6,283 -0.00(-0.02%)
Mar 10, 2023 1.000 1.000 0.8700 0.8795 8,087 -0.13(-12.92%)
Mar 09, 2023 1.010 1.020 1.010 1.010 4,814 -0.01(-1.46%)
Mar 08, 2023 1.100 1.100 1.000 1.025 4,079 -0.03(-2.52%)
Mar 07, 2023 1.130 1.140 1.030 1.052 4,727 -0.13(-10.89%)
Mar 06, 2023 1.070 1.180 1.000 1.180 1,677 +0.16(+15.69%)
Mar 03, 2023 1.020 1.040 1.010 1.020 3,436 -0.03(-2.86%)
Mar 02, 2023 1.060 1.130 1.050 1.050 2,769 -0.02(-1.70%)
Mar 01, 2023 1.050 1.120 1.050 1.068 3,598 +0.04(+3.71%)
Feb 28, 2023 1.070 1.070 1.030 1.030 3,899 -0.04(-3.74%)
Feb 27, 2023 1.100 1.100 1.070 1.070 904 -0.06(-5.31%)
Feb 24, 2023 1.130 1.130 1.130 1.130 537 +0.00(+0.00%)
Feb 23, 2023 1.130 1.130 1.130 1.130 425 -0.04(-3.43%)
Feb 22, 2023 1.160 1.210 1.090 1.170 8,077 -0.04(-3.30%)
Feb 21, 2023 1.120 1.210 1.120 1.210 1,139 -0.01(-0.82%)
Feb 17, 2023 1.220 1.220 1.220 1.220 711 +0.00(+0.00%)
Feb 16, 2023 1.220 1.220 1.220 1.220 737 -0.01(-0.81%)
Feb 15, 2023 1.240 1.240 1.230 1.230 941 -0.05(-3.65%)
Feb 14, 2023 1.210 1.290 1.214 1.277 3,347 +0.05(+3.98%)
Feb 13, 2023 1.220 1.228 1.210 1.228 1,075 +0.02(+1.46%)
Feb 10, 2023 1.290 1.290 1.210 1.210 2,973 -0.10(-7.63%)
Feb 09, 2023 1.420 1.420 1.310 1.310 6,353 -0.12(-8.39%)
Feb 08, 2023 1.401 1.440 1.394 1.430 2,757 +0.04(+2.88%)
Feb 07, 2023 1.450 1.450 1.390 1.390 1,556 -0.00(-0.08%)
Feb 06, 2023 1.480 1.480 1.391 1.391 1,268 -0.08(-5.37%)
Feb 03, 2023 1.430 1.480 1.410 1.470 10,615 +0.03(+2.30%)
Feb 02, 2023 1.450 1.479 1.410 1.437 6,552 -0.01(-0.90%)
Feb 01, 2023 1.410 1.460 1.410 1.450 6,721 +0.03(+2.11%)
Jan 31, 2023 1.430 1.490 1.420 1.420 2,194 +0.01(+0.71%)
Jan 30, 2023 1.500 1.520 1.410 1.410 3,409 -0.12(-7.84%)
Jan 27, 2023 1.520 1.540 1.499 1.530 5,760 +0.03(+2.00%)
Jan 26, 2023 1.460 1.550 1.460 1.500 9,802 +0.05(+3.45%)
Jan 25, 2023 1.570 1.570 1.450 1.450 3,377 -0.10(-6.45%)
Jan 24, 2023 1.410 1.590 1.390 1.550 5,524 -0.05(-3.12%)
Jan 23, 2023 1.450 1.620 1.450 1.600 5,809 +0.15(+10.34%)
Jan 20, 2023 1.430 1.660 1.430 1.450 4,600 -0.06(-3.73%)
Jan 19, 2023 1.395 1.629 1.390 1.506 3,503 +0.03(+1.76%)
Jan 18, 2023 1.500 1.650 1.480 1.480 13,959 -0.07(-4.50%)
Jan 17, 2023 1.510 1.550 1.395 1.550 4,032 -0.01(-0.65%)
Jan 13, 2023 1.500 1.610 1.470 1.560 9,395 +0.15(+10.28%)
Jan 12, 2023 1.410 1.574 1.300 1.415 17,087 +0.04(+3.26%)
Jan 11, 2023 1.350 1.459 1.300 1.370 20,389 +0.08(+6.22%)
Jan 10, 2023 1.240 1.585 1.230 1.290 29,557 +0.07(+5.71%)
Jan 09, 2023 1.280 1.450 1.150 1.220 30,901 +0.06(+4.94%)
Jan 06, 2023 1.030 1.207 1.010 1.163 4,664 +0.10(+9.69%)
Jan 05, 2023 1.060 1.110 1.040 1.060 5,718 -0.06(-5.36%)
Jan 04, 2023 1.110 1.198 1.110 1.120 6,812 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.