Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Airnet Technology Inc ADR (NQ: ANTE )

1.080 UNCHANGED

Streaming Delayed Price Updated: 1:06 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	3.872	3.872	3.696	3.724	2,050	-0.15(-3.82%)
Aug 29, 2019	3.872	3.872	3.872	3.872	89	+0.12(+3.20%)
Aug 28, 2019	3.760	3.760	3.733	3.752	431	-0.12(-3.09%)
Aug 27, 2019	3.720	3.872	3.640	3.872	15,791	-0.04(-1.02%)
Aug 26, 2019	3.757	3.912	3.600	3.912	16,560	+0.16(+4.13%)
Aug 23, 2019	3.992	4.000	3.756	3.756	6,550	-0.12(-2.99%)
Aug 22, 2019	3.880	3.880	3.791	3.872	1,389	-0.01(-0.20%)
Aug 21, 2019	3.944	3.944	3.720	3.880	22,043	-0.16(-3.97%)
Aug 20, 2019	3.960	4.080	3.940	4.040	2,818	+0.00(+0.00%)
Aug 19, 2019	4.000	4.048	3.880	4.040	23,380	+0.04(+1.01%)
Aug 16, 2019	3.960	4.000	3.819	4.000	16,975	+0.04(+1.00%)
Aug 15, 2019	3.920	4.000	3.920	3.960	4,903	-0.04(-1.00%)
Aug 14, 2019	4.000	4.000	3.948	4.000	676	+0.00(+0.00%)
Aug 13, 2019	3.936	4.000	3.936	4.000	3,183	+0.06(+1.62%)
Aug 12, 2019	4.040	4.120	3.920	3.936	4,771	-0.10(-2.56%)
Aug 09, 2019	4.600	4.600	4.040	4.040	125	+0.04(+1.00%)
Aug 08, 2019	4.280	4.280	4.000	4.000	7,158	-0.24(-5.66%)
Aug 07, 2019	4.520	4.660	4.160	4.240	3,915	-0.52(-10.92%)
Aug 06, 2019	4.720	5.000	4.560	4.760	739	-0.20(-4.03%)
Aug 05, 2019	4.606	4.960	4.606	4.960	212	-0.04(-0.80%)
Aug 02, 2019	4.472	5.000	4.240	5.000	350	-0.08(-1.57%)
Aug 01, 2019	4.480	5.080	4.440	5.080	948	+0.00(+0.00%)
Jul 31, 2019	5.080	5.186	4.840	5.080	1,507	+0.04(+0.79%)
Jul 30, 2019	5.080	5.320	4.920	5.040	11,605	+1.04(+26.00%)
Jul 29, 2019	5.680	5.680	4.000	4.000	2,656	-1.76(-30.56%)
Jul 26, 2019	5.360	6.000	5.360	5.760	1,350	-0.20(-3.36%)
Jul 25, 2019	5.840	5.960	5.840	5.960	262	+0.28(+4.93%)
Jul 24, 2019	5.760	5.760	5.600	5.680	2,363	-0.38(-6.27%)
Jul 23, 2019	5.950	6.240	5.340	6.060	15,658	+0.02(+0.33%)
Jul 22, 2019	6.040	6.152	5.680	6.040	3,195	-0.28(-4.38%)
Jul 19, 2019	6.080	6.440	5.840	6.317	6,575	+0.08(+1.23%)
Jul 18, 2019	6.240	6.240	6.240	6.240	37	-0.04(-0.64%)
Jul 17, 2019	6.320	6.320	6.280	6.280	114	-0.04(-0.63%)
Jul 16, 2019	6.196	6.420	6.040	6.320	2,829	-0.24(-3.66%)
Jul 15, 2019	6.581	6.593	6.354	6.560	4,114	+0.08(+1.23%)
Jul 12, 2019	6.000	6.480	6.000	6.480	5,275	+0.16(+2.53%)
Jul 11, 2019	6.040	6.400	6.000	6.320	1,541	-0.04(-0.63%)
Jul 10, 2019	6.320	6.360	6.320	6.360	278	+0.05(+0.77%)
Jul 09, 2019	6.312	6.312	6.312	6.312	1,029	+0.03(+0.50%)
Jul 08, 2019	6.191	6.280	6.191	6.280	380	-0.12(-1.88%)
Jul 05, 2019	6.600	6.600	6.400	6.400	200	-0.24(-3.61%)
Jul 03, 2019	6.680	6.680	6.640	6.640	75	+0.43(+6.94%)
Jul 02, 2019	6.324	6.496	6.160	6.209	1,202	-0.11(-1.75%)
Jul 01, 2019	6.720	6.840	6.320	6.320	1,792	-0.52(-7.60%)
Jun 28, 2019	6.440	6.840	6.000	6.840	5,725	+0.40(+6.21%)
Jun 27, 2019	6.164	6.480	6.164	6.440	1,307	-0.40(-5.85%)
Jun 26, 2019	6.080	6.920	6.000	6.840	3,544	+0.68(+11.04%)
Jun 25, 2019	6.120	6.760	6.120	6.160	2,041	-0.20(-3.14%)
Jun 24, 2019	6.280	6.360	6.160	6.360	1,267	+0.12(+1.92%)
Jun 21, 2019	6.160	6.240	6.000	6.240	3,975	+0.08(+1.30%)
Jun 20, 2019	6.280	6.280	6.160	6.160	2,271	-0.16(-2.53%)
Jun 19, 2019	6.400	6.400	5.680	6.320	6,201	-0.04(-0.63%)
Jun 18, 2019	6.360	6.480	6.360	6.360	108	-0.16(-2.45%)
Jun 17, 2019	6.440	6.800	6.320	6.520	861	-0.04(-0.61%)
Jun 14, 2019	6.080	7.160	6.000	6.560	4,000	-0.08(-1.20%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Airnet Technology Inc ADR (NQ: ANTE )

Historical Prices