Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2024 1.080 1.080 1.080 1.080 997 +0.00(+0.29%)
May 30, 2024 1.080 1.077 1.077 1.077 355 -0.00(-0.29%)
May 29, 2024 1.130 1.130 1.080 1.080 323 -0.11(-9.24%)
May 28, 2024 1.190 1.190 1.190 1.190 735 +0.12(+11.39%)
May 23, 2024 1.068 55 +0.03(+2.52%)
May 21, 2024 1.042 30 -0.05(-4.40%)
May 20, 2024 1.030 1.090 1.030 1.090 5,499 +0.05(+4.81%)
May 17, 2024 1.090 1.090 1.040 1.040 1,461 -0.02(-1.88%)
May 16, 2024 1.120 1.120 1.000 1.060 6,861 +0.03(+2.90%)
May 15, 2024 1.040 1.040 1.000 1.030 5,865 +0.03(+3.01%)
May 14, 2024 1.020 1.020 0.9500 0.9999 9,315 -0.08(-7.42%)
May 13, 2024 1.020 1.080 1.020 1.080 1,238 +0.04(+3.85%)
May 10, 2024 1.060 1.060 1.040 1.040 2,781 -0.05(-4.77%)
May 09, 2024 1.060 1.092 1.060 1.092 3,543 -0.03(-2.49%)
May 08, 2024 1.070 1.120 1.070 1.120 1,628 +0.09(+8.74%)
May 07, 2024 1.030 1.030 1.030 1.030 483 -0.05(-4.63%)
May 06, 2024 1.100 1.150 1.030 1.080 3,471 -0.08(-6.90%)
May 03, 2024 1.200 1.370 1.160 1.160 8,249 -0.04(-3.33%)
May 02, 2024 1.200 1.200 1.200 1.200 1,421 -0.02(-1.64%)
May 01, 2024 1.160 1.220 1.160 1.220 2,281 +0.06(+5.17%)
Apr 30, 2024 1.200 1.210 1.160 1.160 4,026 -0.05(-4.13%)
Apr 29, 2024 1.470 1.470 1.160 1.210 6,467 -0.11(-8.33%)
Apr 26, 2024 1.330 1.360 1.320 1.320 5,920 +0.01(+0.38%)
Apr 25, 2024 1.240 1.315 1.180 1.315 5,021 +0.02(+1.94%)
Apr 24, 2024 1.304 1.304 1.250 1.290 1,305 +0.05(+4.03%)
Apr 23, 2024 1.190 1.280 1.170 1.240 5,588 +0.08(+6.90%)
Apr 22, 2024 1.310 1.330 1.140 1.160 6,543 -0.06(-4.92%)
Apr 19, 2024 1.290 1.350 1.220 1.220 2,361 -0.11(-8.27%)
Apr 18, 2024 1.300 1.330 1.257 1.330 3,585 -0.03(-2.21%)
Apr 17, 2024 1.330 1.590 1.330 1.360 4,039 +0.09(+7.09%)
Apr 16, 2024 1.450 1.530 1.230 1.270 9,557 -0.24(-15.89%)
Apr 15, 2024 1.680 1.690 1.510 1.510 8,644 -0.18(-10.65%)
Apr 12, 2024 1.730 1.770 1.654 1.690 9,388 -0.05(-2.87%)
Apr 11, 2024 1.700 1.800 1.612 1.740 36,465 +0.03(+2.05%)
Apr 10, 2024 1.860 1.860 1.630 1.705 12,511 -0.00(-0.29%)
Apr 09, 2024 1.740 1.850 1.620 1.710 29,054 +0.01(+0.59%)
Apr 08, 2024 1.610 1.720 1.450 1.700 156,132 +0.02(+1.19%)
Apr 05, 2024 1.450 1.740 1.447 1.680 68,266 +0.24(+16.67%)
Apr 04, 2024 1.350 1.450 1.350 1.440 20,757 -0.01(-0.69%)
Apr 03, 2024 1.350 1.450 1.340 1.450 6,040 -0.05(-3.33%)
Apr 02, 2024 1.420 1.550 1.330 1.500 16,657 -0.05(-3.23%)
Apr 01, 2024 1.540 1.560 1.320 1.550 23,568 +0.00(+0.00%)
Mar 28, 2024 1.720 1.720 1.480 1.550 62,862 -0.11(-6.63%)
Mar 27, 2024 1.600 1.950 1.550 1.660 250,760 +0.01(+0.61%)
Mar 26, 2024 1.230 1.740 1.206 1.650 507,432 +0.40(+32.00%)
Mar 25, 2024 1.188 1.260 1.129 1.250 6,746 +0.11(+9.59%)
Mar 22, 2024 1.180 1.195 1.100 1.141 16,599 -0.00(-0.38%)
Mar 21, 2024 1.090 1.180 1.090 1.145 20,063 +0.03(+3.15%)
Mar 20, 2024 1.160 1.180 1.100 1.110 30,440 -0.09(-7.50%)
Mar 19, 2024 1.130 1.200 1.110 1.200 4,171 +0.07(+6.19%)
Mar 18, 2024 1.240 1.240 1.130 1.130 8,375 -0.17(-13.08%)
Mar 15, 2024 1.250 1.300 1.190 1.300 7,245 +0.05(+4.00%)
Mar 14, 2024 1.250 1.310 1.250 1.250 11,241 +0.00(+0.00%)
Mar 13, 2024 1.240 1.358 1.176 1.250 12,911 -0.01(-0.79%)
Mar 12, 2024 1.420 1.433 1.220 1.260 28,610 -0.17(-11.89%)
Mar 11, 2024 1.410 1.430 1.350 1.430 58,897 +0.13(+10.00%)
Mar 08, 2024 1.440 1.440 1.110 1.300 20,781 -0.04(-2.99%)
Mar 07, 2024 1.210 1.600 1.210 1.340 83,815 +0.14(+11.67%)
Mar 06, 2024 1.130 1.420 1.130 1.200 42,730 +0.05(+4.35%)
Mar 05, 2024 1.390 1.424 1.120 1.150 73,283 -0.26(-18.65%)
Mar 04, 2024 1.080 1.430 1.080 1.414 113,851 +0.29(+26.21%)
Mar 01, 2024 1.120 1.150 1.110 1.120 16,752 -0.02(-1.72%)
Feb 29, 2024 1.110 1.180 1.051 1.140 42,765 +0.03(+2.67%)
Feb 28, 2024 0.8798 1.380 0.8146 1.110 592,390 +0.31(+38.73%)
Feb 27, 2024 0.8200 0.8407 0.7938 0.8001 7,345 -0.03(-4.11%)
Feb 26, 2024 0.7420 0.9500 0.7420 0.8344 7,513 +0.05(+6.96%)
Feb 23, 2024 0.7765 0.8401 0.7350 0.7801 6,277 -0.04(-4.63%)
Feb 22, 2024 0.9100 0.9100 0.7331 0.8180 19,449 -0.15(-15.32%)
Feb 21, 2024 0.9000 0.9900 0.9000 0.9660 15,536 -0.04(-4.36%)
Feb 20, 2024 1.110 1.230 0.8720 1.010 85,369 -0.21(-17.21%)
Feb 16, 2024 1.190 1.220 1.050 1.220 117,041 +0.07(+6.09%)
Feb 15, 2024 0.8400 1.690 0.7500 1.150 1,590,250 +0.40(+54.05%)
Feb 14, 2024 0.8300 0.8300 0.7100 0.7465 7,823 +0.01(+1.56%)
Feb 13, 2024 0.7610 0.7874 0.7000 0.7350 7,489 -0.02(-2.00%)
Feb 12, 2024 0.8501 0.8700 0.7451 0.7500 6,656 -0.04(-5.18%)
Feb 09, 2024 0.7510 0.8416 0.7336 0.7910 1,524 +0.05(+6.89%)
Feb 08, 2024 0.8400 0.8400 0.7400 0.7400 1,619 +0.00(+0.27%)
Feb 07, 2024 0.6811 0.9101 0.6811 0.7380 22,584 +0.01(+0.71%)
Feb 06, 2024 0.7825 0.8398 0.7326 0.7328 5,680 -0.11(-12.92%)
Feb 05, 2024 0.7112 0.8415 0.7112 0.8415 1,865 +0.12(+16.49%)
Feb 02, 2024 0.7224 0.7224 0.7224 0.7224 1,397 -0.01(-1.04%)
Feb 01, 2024 0.7300 0.7300 0.7300 0.7300 641 -0.01(-1.38%)
Jan 31, 2024 0.7704 0.8463 0.7261 0.7402 4,931 -0.03(-3.92%)
Jan 30, 2024 0.7880 0.9900 0.6832 0.7704 94,209 +0.09(+12.76%)
Jan 29, 2024 0.6412 0.6832 0.6412 0.6832 499 -0.03(-3.77%)
Jan 25, 2024 0.7100 81 +0.01(+1.43%)
Jan 24, 2024 0.7000 0.7000 0.7000 0.7000 392 -0.04(-5.42%)
Jan 19, 2024 0.7401 228 -0.02(-2.82%)
Jan 18, 2024 0.7254 0.7616 0.7254 0.7616 1,137 +0.02(+2.99%)
Jan 17, 2024 0.7900 0.7900 0.7300 0.7395 1,091 +0.01(+1.33%)
Jan 16, 2024 0.7202 0.8000 0.7298 0.7298 4,961 -0.09(-11.31%)
Jan 12, 2024 0.8220 0.8229 0.7000 0.8229 15,506 -0.01(-0.86%)
Jan 11, 2024 0.8300 0.8300 0.8300 0.8300 542 -0.00(-0.47%)
Jan 10, 2024 0.7600 0.8500 0.7500 0.8339 14,865 +0.07(+9.72%)
Jan 09, 2024 0.8100 0.8100 0.7600 0.7600 2,846 -0.08(-9.52%)
Jan 08, 2024 0.8484 0.8484 0.8081 0.8400 2,237 -0.01(-0.99%)
Jan 05, 2024 0.8399 0.8484 0.7472 0.8484 4,844 +0.01(+1.01%)
Jan 04, 2024 0.7200 0.8399 0.7225 0.8399 2,270 +0.01(+1.19%)
Jan 03, 2024 0.8504 0.8504 0.8036 0.8300 883 -0.02(-2.35%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.