AirNet Technology Inc. (ANTE)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 400 |
| 20 Jun 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 6,400 |
| 18 Jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,200 |
| 17 Jun 2024 | 1.0200 | 1.1800 | 1.0200 | 1.0600 | 1.0600 | 4,500 |
| 14 Jun 2024 | 1.1300 | 1.1900 | 1.0400 | 1.0500 | 1.0500 | 9,400 |
| 13 Jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 12 Jun 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 4,500 |
| 11 Jun 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 3,000 |
| 10 Jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,300 |
| 07 Jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,300 |
| 06 Jun 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 1,600 |
| 05 Jun 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 50,200 |
| 04 Jun 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 4,000 |
| 03 Jun 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 3,900 |
| 31 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
| 30 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 300 |
| 29 May 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 300 |
| 28 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 700 |
| 24 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 23 May 2024 | 1.0500 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 2,500 |
| 22 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 21 May 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0400 | 1.0400 | 19,800 |
| 20 May 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 5,500 |
| 17 May 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 1,500 |
| 16 May 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 6,900 |
| 15 May 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 5,900 |
| 14 May 2024 | 1.0200 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 9,300 |
| 13 May 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 1,200 |
| 10 May 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,700 |
| 09 May 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 3,500 |
| 08 May 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 1,600 |
| 07 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 06 May 2024 | 1.1000 | 1.1500 | 1.0300 | 1.0800 | 1.0800 | 3,500 |
| 03 May 2024 | 1.2000 | 1.3700 | 1.1600 | 1.1600 | 1.1600 | 8,200 |
| 02 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,400 |
| 01 May 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 2,300 |
| 30 Apr 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 4,000 |
| 29 Apr 2024 | 1.4700 | 1.4700 | 1.1600 | 1.2100 | 1.2100 | 6,500 |
| 26 Apr 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 5,900 |
| 25 Apr 2024 | 1.2400 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 5,000 |
| 24 Apr 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 1,300 |
| 23 Apr 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 5,600 |
| 22 Apr 2024 | 1.3100 | 1.3300 | 1.1400 | 1.1600 | 1.1600 | 6,500 |
| 19 Apr 2024 | 1.2900 | 1.3500 | 1.2200 | 1.2200 | 1.2200 | 2,400 |
| 18 Apr 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 3,600 |
| 17 Apr 2024 | 1.3300 | 1.5900 | 1.3300 | 1.3600 | 1.3600 | 4,000 |
| 16 Apr 2024 | 1.4500 | 1.5300 | 1.2300 | 1.2700 | 1.2700 | 9,600 |
| 15 Apr 2024 | 1.6800 | 1.6900 | 1.5100 | 1.5100 | 1.5100 | 8,600 |
| 12 Apr 2024 | 1.7300 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 9,400 |
| 11 Apr 2024 | 1.7000 | 1.8000 | 1.6100 | 1.7400 | 1.7400 | 36,500 |
| 10 Apr 2024 | 1.8600 | 1.8600 | 1.6300 | 1.7100 | 1.7100 | 12,500 |
| 09 Apr 2024 | 1.7400 | 1.8500 | 1.6200 | 1.7100 | 1.7100 | 29,000 |
| 08 Apr 2024 | 1.6100 | 1.7200 | 1.4500 | 1.7000 | 1.7000 | 156,100 |
| 05 Apr 2024 | 1.4500 | 1.7400 | 1.4500 | 1.6800 | 1.6800 | 68,300 |
| 04 Apr 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 20,800 |
| 03 Apr 2024 | 1.3500 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 6,000 |
| 02 Apr 2024 | 1.4200 | 1.5500 | 1.3300 | 1.5000 | 1.5000 | 16,700 |
| 01 Apr 2024 | 1.5400 | 1.5600 | 1.3200 | 1.5500 | 1.5500 | 23,600 |
| 28 Mar 2024 | 1.7200 | 1.7200 | 1.4800 | 1.5500 | 1.5500 | 62,900 |
| 27 Mar 2024 | 1.6000 | 1.9500 | 1.5500 | 1.6600 | 1.6600 | 251,000 |
| 26 Mar 2024 | 1.2300 | 1.7400 | 1.2100 | 1.6500 | 1.6500 | 507,700 |
| 25 Mar 2024 | 1.1900 | 1.2600 | 1.1300 | 1.2500 | 1.2500 | 6,700 |
| 22 Mar 2024 | 1.1800 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 16,600 |
| 21 Mar 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 20,000 |
| 20 Mar 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 30,400 |
| 19 Mar 2024 | 1.1300 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 4,200 |
| 18 Mar 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 8,300 |
| 15 Mar 2024 | 1.2500 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 7,200 |
| 14 Mar 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 12,100 |
| 13 Mar 2024 | 1.2400 | 1.3600 | 1.1800 | 1.2500 | 1.2500 | 12,900 |
| 12 Mar 2024 | 1.4200 | 1.4300 | 1.2200 | 1.2600 | 1.2600 | 28,600 |
| 11 Mar 2024 | 1.4100 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 58,900 |
| 08 Mar 2024 | 1.4400 | 1.4400 | 1.1100 | 1.3000 | 1.3000 | 20,700 |
| 07 Mar 2024 | 1.2100 | 1.6000 | 1.2100 | 1.3400 | 1.3400 | 83,800 |
| 06 Mar 2024 | 1.1300 | 1.4200 | 1.1300 | 1.2000 | 1.2000 | 42,700 |
| 05 Mar 2024 | 1.3900 | 1.4200 | 1.1200 | 1.1500 | 1.1500 | 73,200 |
| 04 Mar 2024 | 1.0800 | 1.4300 | 1.0800 | 1.4100 | 1.4100 | 119,000 |
| 01 Mar 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 16,400 |
| 29 Feb 2024 | 1.1100 | 1.1800 | 1.0500 | 1.1400 | 1.1400 | 42,800 |
| 28 Feb 2024 | 0.8800 | 1.3800 | 0.8100 | 1.1100 | 1.1100 | 596,100 |
| 27 Feb 2024 | 0.8200 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 7,300 |
| 26 Feb 2024 | 0.7400 | 0.9500 | 0.7400 | 0.8300 | 0.8300 | 7,500 |
| 23 Feb 2024 | 0.7800 | 0.8400 | 0.7400 | 0.7800 | 0.7800 | 6,300 |
| 22 Feb 2024 | 0.9100 | 0.9100 | 0.7300 | 0.8200 | 0.8200 | 19,400 |
| 21 Feb 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 15,500 |
| 20 Feb 2024 | 1.1100 | 1.2300 | 0.8700 | 1.0100 | 1.0100 | 85,200 |
| 16 Feb 2024 | 1.1900 | 1.2200 | 1.0500 | 1.2200 | 1.2200 | 117,000 |
| 15 Feb 2024 | 0.8400 | 1.6900 | 0.7500 | 1.1500 | 1.1500 | 1,659,200 |
| 14 Feb 2024 | 0.8300 | 0.8300 | 0.7100 | 0.7500 | 0.7500 | 7,800 |
| 13 Feb 2024 | 0.7600 | 0.7900 | 0.7000 | 0.7400 | 0.7400 | 7,500 |
| 12 Feb 2024 | 0.8500 | 0.8700 | 0.7500 | 0.7500 | 0.7500 | 6,700 |
| 09 Feb 2024 | 0.7500 | 0.8400 | 0.7300 | 0.7900 | 0.7900 | 1,500 |
| 08 Feb 2024 | 0.8400 | 0.8400 | 0.7400 | 0.7400 | 0.7400 | 1,600 |
| 07 Feb 2024 | 0.6800 | 0.9100 | 0.6800 | 0.7400 | 0.7400 | 22,600 |
| 06 Feb 2024 | 0.7800 | 0.8400 | 0.7300 | 0.7300 | 0.7300 | 5,700 |
| 05 Feb 2024 | 0.7100 | 0.8400 | 0.7100 | 0.8400 | 0.8400 | 1,900 |
| 02 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,400 |
| 01 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 600 |
| 31 Jan 2024 | 0.7700 | 0.8500 | 0.7300 | 0.7400 | 0.7400 | 4,900 |
| 30 Jan 2024 | 0.7900 | 0.9900 | 0.6800 | 0.7700 | 0.7700 | 94,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.