UK markets closed

AirNet Technology Inc. (ANTE)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.3200+0.1000 (+8.20%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.33461.36001.32001.32001.32005,915
25 Apr 20241.24001.32001.18001.32001.32005,000
24 Apr 20241.30001.30001.25001.29001.29001,300
23 Apr 20241.19001.28001.17001.24001.24005,600
22 Apr 20241.31001.33001.14001.16001.16006,500
19 Apr 20241.29001.35001.22001.22001.22002,400
18 Apr 20241.30001.33001.26001.33001.33003,600
17 Apr 20241.33001.59001.33001.36001.36004,000
16 Apr 20241.45001.53001.23001.27001.27009,600
15 Apr 20241.68001.69001.51001.51001.51008,600
12 Apr 20241.73001.77001.65001.69001.69009,400
11 Apr 20241.70001.80001.61001.74001.740036,500
10 Apr 20241.86001.86001.63001.71001.710012,500
09 Apr 20241.74001.85001.62001.71001.710029,000
08 Apr 20241.61001.72001.45001.70001.7000156,100
05 Apr 20241.45001.74001.45001.68001.680068,300
04 Apr 20241.35001.45001.35001.44001.440020,800
03 Apr 20241.35001.45001.34001.45001.45006,000
02 Apr 20241.42001.55001.33001.50001.500016,700
01 Apr 20241.54001.56001.32001.55001.550023,600
28 Mar 20241.72001.72001.48001.55001.550062,900
27 Mar 20241.60001.95001.55001.66001.6600251,000
26 Mar 20241.23001.74001.21001.65001.6500507,700
25 Mar 20241.19001.26001.13001.25001.25006,700
22 Mar 20241.18001.20001.10001.14001.140016,600
21 Mar 20241.09001.18001.09001.15001.150020,000
20 Mar 20241.16001.18001.10001.11001.110030,400
19 Mar 20241.13001.20001.11001.20001.20004,200
18 Mar 20241.24001.24001.13001.13001.13008,300
15 Mar 20241.25001.30001.19001.30001.30007,200
14 Mar 20241.25001.31001.25001.25001.250012,100
13 Mar 20241.24001.36001.18001.25001.250012,900
12 Mar 20241.42001.43001.22001.26001.260028,600
11 Mar 20241.41001.43001.35001.43001.430058,900
08 Mar 20241.44001.44001.11001.30001.300020,700
07 Mar 20241.21001.60001.21001.34001.340083,800
06 Mar 20241.13001.42001.13001.20001.200042,700
05 Mar 20241.39001.42001.12001.15001.150073,200
04 Mar 20241.08001.43001.08001.41001.4100119,000
01 Mar 20241.12001.15001.11001.12001.120016,400
29 Feb 20241.11001.18001.05001.14001.140042,800
28 Feb 20240.88001.38000.81001.11001.1100596,100
27 Feb 20240.82000.84000.79000.80000.80007,300
26 Feb 20240.74000.95000.74000.83000.83007,500
23 Feb 20240.78000.84000.74000.78000.78006,300
22 Feb 20240.91000.91000.73000.82000.820019,400
21 Feb 20240.90000.99000.90000.97000.970015,500
20 Feb 20241.11001.23000.87001.01001.010085,200
16 Feb 20241.19001.22001.05001.22001.2200117,000
15 Feb 20240.84001.69000.75001.15001.15001,659,200
14 Feb 20240.83000.83000.71000.75000.75007,800
13 Feb 20240.76000.79000.70000.74000.74007,500
12 Feb 20240.85000.87000.75000.75000.75006,700
09 Feb 20240.75000.84000.73000.79000.79001,500
08 Feb 20240.84000.84000.74000.74000.74001,600
07 Feb 20240.68000.91000.68000.74000.740022,600
06 Feb 20240.78000.84000.73000.73000.73005,700
05 Feb 20240.71000.84000.71000.84000.84001,900
02 Feb 20240.72000.72000.72000.72000.72001,400
01 Feb 20240.73000.73000.73000.73000.7300600
31 Jan 20240.77000.85000.73000.74000.74004,900
30 Jan 20240.79000.99000.68000.77000.770094,200
29 Jan 20240.64000.68000.64000.68000.6800500
26 Jan 20240.71000.71000.71000.71000.7100100
25 Jan 20240.70000.71000.70000.71000.7100500
24 Jan 20240.70000.70000.70000.70000.7000400
23 Jan 20240.74000.74000.74000.74000.7400-
22 Jan 20240.74000.74000.74000.74000.7400-
19 Jan 20240.71000.76000.71000.74000.74001,200
18 Jan 20240.73000.76000.73000.76000.76001,100
17 Jan 20240.79000.79000.73000.74000.74001,100
16 Jan 20240.72000.80000.72000.73000.73005,000
12 Jan 20240.82000.82000.70000.82000.820015,500
11 Jan 20240.83000.83000.83000.83000.8300500
10 Jan 20240.76000.85000.75000.83000.830014,900
09 Jan 20240.81000.81000.76000.76000.76002,800
08 Jan 20240.85000.85000.81000.84000.84002,500
05 Jan 20240.84000.85000.75000.85000.85004,800
04 Jan 20240.72000.84000.72000.84000.84002,300
03 Jan 20240.85000.85000.80000.83000.8300900
02 Jan 20240.82000.85000.76000.85000.850012,500
29 Dec 20230.71000.83000.71000.83000.830026,600
28 Dec 20230.72000.83000.70000.71000.710011,200
27 Dec 20230.71000.75000.71000.72000.72002,000
26 Dec 20230.70000.77000.70000.75000.750011,600
22 Dec 20230.73000.77000.73000.75000.75008,400
21 Dec 20230.70000.79000.70000.78000.78001,500
20 Dec 20230.70000.71000.70000.71000.7100300
19 Dec 20230.71000.73000.71000.73000.73001,600
18 Dec 20230.70000.76000.70000.76000.76001,200
15 Dec 20230.70000.72000.70000.70000.7000800
14 Dec 20230.69000.82000.69000.76000.76002,800
13 Dec 20230.76000.77000.71000.77000.77001,500
12 Dec 20230.72000.72000.72000.72000.72002,000
11 Dec 20230.72000.85000.72000.72000.72009,500
08 Dec 20230.72000.83000.72000.72000.720031,900
07 Dec 20230.68000.77000.62000.63000.63005,200
06 Dec 20230.74000.77000.59000.68000.68008,700
05 Dec 20230.57000.68000.57000.58000.58001,400
04 Dec 20230.56000.65000.56000.65000.65001,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...