ANTE

AirNet Technology Historical Data

ANTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 1.38 0.26 23.21% 1.12 1.52 1.12 1,863,585
Nov 24 2020 1.12 0.03 2.75% 1.18 1.18 1.09 85,091
Nov 23 2020 1.09 0.01 0.93% 1.13 1.15 1.08 50,252
Nov 20 2020 1.08 0.02 1.89% 1.06 1.10 1.0402 26,988
Nov 19 2020 1.06 -0.02 -1.85% 1.06 1.11 1.04 14,215
Nov 18 2020 1.08 -0.04 -3.57% 1.12 1.12 1.06 71,764
Nov 17 2020 1.12 0.03 2.75% 1.04 1.15 1.04 92,373
Nov 16 2020 1.09 0.02 1.87% 1.05 1.09 1.01 69,573
Nov 13 2020 1.07 0.03 2.88% 1.02 1.08 1.02 25,137
Nov 12 2020 1.04 -0.07 -6.31% 1.10 1.19 1.04 51,998
Nov 11 2020 1.11 0.01 0.91% 1.11 1.18 1.10 25,807
Nov 10 2020 1.10 -0.04 -3.57% 1.13 1.14 1.09 21,360
Nov 09 2020 1.1407 0.01 0.95% 1.12 1.16 1.1101 28,860
Nov 06 2020 1.13 -0.03 -2.16% 1.18 1.19 1.08 52,652
Nov 05 2020 1.155 0.12 11.06% 1.10 1.21 1.0521 166,946
Nov 04 2020 1.04 -0.03 -2.8% 1.04 1.08 1.04 30,738
Nov 03 2020 1.07 0.02 1.9% 1.06 1.10 1.04 45,519
Nov 02 2020 1.05 -0.02 -1.87% 1.03 1.17 1.03 113,580
Oct 30 2020 1.07 0.00 +0.00% 1.05 1.10 1.05 0
Oct 30 2020 1.07 0.01 0.94% 1.05 1.10 1.05 41,358
Oct 29 2020 1.06 -0.06 -5.36% 1.12 1.1454 1.04 77,056
Oct 28 2020 1.12 -0.04 -3.45% 1.17 1.1793 1.10 80,401
Oct 27 2020 1.16 0.03 3.04% 1.12 1.20 1.11 277,251
Oct 26 2020 1.1258 -0.03 -2.95% 1.25 1.25 1.10 139,727
Oct 23 2020 1.16 -0.08 -6.45% 1.25 1.25 1.11 189,032
Oct 22 2020 1.24 0.04 3.32% 1.25 1.37 1.21 1,285,294
Oct 21 2020 1.2001 0.10 9.1% 1.13 1.325 1.10 2,576,250
Oct 20 2020 1.10 -0.18 -14.06% 1.25 1.27 1.08 294,321
Oct 19 2020 1.28 0.14 12.28% 1.12 1.30 1.075 2,006,600
Oct 16 2020 1.14 0.23 24.71% 0.9141 1.24 0.91 2,747,689
Oct 15 2020 0.9141 -0.0239 -2.55% 0.9098 0.96 0.8519 174,781
Oct 14 2020 0.938 0.0302 3.33% 0.94 0.94 0.8519 62,386
Oct 13 2020 0.9078 0.0778 9.37% 0.831 0.98 0.831 168,971
Oct 12 2020 0.83 -0.0055 -0.66% 0.81 0.9038 0.809 122,229
Oct 09 2020 0.8355 0.0134 1.63% 0.81 0.8598 0.80 26,857
Oct 08 2020 0.8221 -0.0129 -1.54% 0.848 0.865 0.82 30,878
Oct 07 2020 0.835 0.00 +0.00% 0.818 0.848 0.8101 0
Oct 07 2020 0.835 0.03255 4.06% 0.818 0.848 0.8101 30,997
Oct 06 2020 0.80245 0.00275 0.34% 0.80 0.82 0.7851 40,584
Oct 05 2020 0.7997 0.0192 2.46% 0.798 0.82 0.781 50,355
Oct 02 2020 0.7805 -0.0045 -0.57% 0.76 0.85 0.76 93,830
Oct 01 2020 0.785 -0.135 -14.67% 0.8106 0.89 0.7713 134,240
Sep 30 2020 0.92 0.18 24.32% 0.742 0.95 0.742 454,451
Sep 29 2020 0.74 -0.01 -1.33% 0.7453 0.76 0.72 46,764
Sep 28 2020 0.75 -0.01 -1.32% 0.76 0.82 0.7235 54,801
Sep 25 2020 0.76 -0.022 -2.81% 0.79 0.9325 0.75 292,052
Sep 24 2020 0.782 -0.014 -1.76% 0.80 0.8084 0.77 23,968
Sep 23 2020 0.796 -0.0372 -4.46% 0.80 0.8559 0.785 96,365
Sep 22 2020 0.8332 -0.0268 -3.12% 0.86 0.86 0.80 77,084
Sep 21 2020 0.86 -0.018 -2.05% 0.86 0.86 0.831 44,156
Sep 18 2020 0.878 -0.0007 -0.08% 0.8768 0.90 0.8506 17,866
Sep 17 2020 0.8787 0.0001 0.01% 0.8535 0.8787 0.8535 14,365
Sep 16 2020 0.8786 0.013 1.5% 0.89 0.898 0.8428 47,240
Sep 15 2020 0.8656 0.0466 5.69% 0.86 0.867 0.81 34,093
Sep 14 2020 0.819 -0.0175 -2.09% 0.8394 0.89 0.8161 27,199
Sep 11 2020 0.8365 -0.0535 -6.01% 0.85 0.8757 0.80 152,077
Sep 10 2020 0.89 -0.07 -7.29% 0.92 0.9399 0.87 60,678
Sep 09 2020 0.96 -0.04 -4.0% 0.97 0.99 0.85 155,924
Sep 08 2020 1.00 -0.03 -2.91% 1.01 1.04 0.9525 24,636
Sep 07 2020 1.03 0.00 +0.00% 1.02 1.12 0.98 0
Sep 04 2020 1.03 -0.02 -1.9% 1.02 1.12 0.98 63,977
Sep 03 2020 1.05 -0.06 -5.41% 1.11 1.12 1.02 138,578
Sep 02 2020 1.11 0.05 4.72% 1.05 1.12 0.9944 135,037
Sep 01 2020 1.06 0.02 1.92% 1.03 1.06 0.98 90,657
Aug 31 2020 1.04 -0.08 -7.14% 1.11 1.12 1.00 174,937
Your Recent History
NASDAQ
ANTE
AirNet Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 00:11:34