Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

1.080 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2023 1.180 1.200 1.119 1.120 12,089 +0.02(+1.82%)
Dec 30, 2022 1.200 1.270 1.080 1.100 24,017 -0.10(-8.33%)
Dec 29, 2022 1.300 1.321 1.100 1.200 13,737 -0.06(-4.76%)
Dec 28, 2022 1.240 1.417 1.236 1.260 13,212 -0.06(-4.24%)
Dec 27, 2022 1.390 1.590 1.090 1.316 27,483 -0.09(-6.70%)
Dec 23, 2022 1.500 1.550 1.400 1.410 13,169 -0.15(-9.42%)
Dec 22, 2022 1.410 1.669 1.410 1.557 13,152 +0.02(+1.57%)
Dec 21, 2022 1.360 1.850 1.360 1.533 63,201 -0.12(-7.10%)
Dec 20, 2022 1.700 2.250 1.290 1.650 420,044 -0.06(-3.51%)
Dec 19, 2022 1.770 2.000 1.520 1.710 298,234 +0.49(+40.56%)
Dec 16, 2022 1.400 1.400 1.210 1.217 3,781 -0.19(-13.72%)
Dec 15, 2022 1.510 1.521 1.400 1.410 4,686 -0.10(-6.62%)
Dec 14, 2022 1.710 1.710 1.500 1.510 3,451 -0.20(-11.70%)
Dec 13, 2022 1.730 1.970 1.700 1.710 9,190 -0.18(-9.28%)
Dec 12, 2022 2.430 2.430 1.711 1.885 9,543 -0.18(-8.76%)
Dec 09, 2022 2.141 2.141 2.060 2.066 1,263 +0.03(+1.29%)
Dec 08, 2022 2.049 2.280 1.924 2.040 4,141 -0.01(-0.45%)
Dec 07, 2022 2.000 2.341 2.000 2.049 730 -0.23(-10.14%)
Dec 06, 2022 2.391 2.400 2.238 2.280 2,422 -0.20(-8.06%)
Dec 05, 2022 2.560 2.599 2.400 2.480 7,929 -0.04(-1.59%)
Dec 02, 2022 2.566 2.566 2.445 2.520 273 +0.08(+3.11%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.