Quantcast

AirNet Technology Inc. American Depositary Shares Historical Stock Prices

ANTE 
$1.57
*  
0.07
4.27%
Get ANTE Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading ANTE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ANTE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.60 1.605 1.51 1.57 11,018
07/15/2019 1.6453 1.6482 1.5884 1.64 16,457
07/12/2019 1.5 1.62 1.5 1.62 21,180
07/11/2019 1.51 1.6 1.5 1.58 6,167
07/10/2019 1.58 1.59 1.58 1.59 1,114
07/09/2019 1.5779 1.5779 1.5779 1.5779 4,116
07/08/2019 1.5477 1.5701 1.5477 1.57 1,520
07/05/2019 1.65 1.65 1.6 1.6 889
07/03/2019 1.67 1.67 1.66 1.66 332
07/02/2019 1.581 1.624 1.54 1.5523 4,809
07/01/2019 1.68 1.71 1.58 1.58 7,170
06/28/2019 1.61 1.71 1.5 1.71 22,942
06/27/2019 1.541 1.62 1.541 1.61 5,231
06/26/2019 1.52 1.73 1.5 1.71 14,179
06/25/2019 1.53 1.69 1.53 1.54 8,167
06/24/2019 1.57 1.59 1.54 1.59 5,068
06/21/2019 1.54 1.56 1.5 1.56 15,939
06/20/2019 1.57 1.57 1.54 1.54 9,086
06/19/2019 1.6 1.6 1.42 1.58 24,804
06/18/2019 1.59 1.62 1.59 1.59 435
06/17/2019 1.61 1.7 1.58 1.63 3,447
06/14/2019 1.52 1.79 1.5 1.64 16,036
06/13/2019 1.7 1.84 1.66 1.66 9,044
06/12/2019 1.58 1.78 1.52 1.65 32,650
06/11/2019 1.65 1.84 1.53 1.53 16,484
06/10/2019 1.731 1.764 1.62 1.64 30,936
06/07/2019 1.71 1.8914 1.66 1.68 18,928
06/06/2019 1.5767 1.62 1.5767 1.6 12,996
06/05/2019 1.648 1.65 1.58 1.65 17,465
06/04/2019 1.62 1.71 1.591 1.69 20,370
06/03/2019 1.7 1.7 1.62 1.64 5,743
05/31/2019 1.65 1.6985 1.65 1.69 10,423
05/30/2019 1.62 1.7 1.61 1.69 5,531
05/29/2019 1.67 1.71 1.67 1.71 5,714
05/28/2019 1.75 1.7655 1.66 1.66 7,291
05/24/2019 1.65 1.74 1.65 1.74 1,326
05/23/2019 1.71 1.75 1.63 1.64 13,848
05/22/2019 1.79 1.82 1.7005 1.7038 13,009
05/21/2019 1.81 1.84 1.78 1.78 14,484
05/20/2019 1.79 1.8201 1.79 1.82 6,146
05/17/2019 1.78 1.8407 1.78 1.815 11,303
05/16/2019 1.8 1.87 1.8 1.8 10,629
05/15/2019 1.8 1.85 1.791 1.791 11,710
05/14/2019 1.79 1.85 1.79 1.79 10,531
05/13/2019 1.78 1.8 1.73 1.8 5,766
05/10/2019 1.78 1.85 1.78 1.82 16,475
05/09/2019 1.759 1.86 1.75 1.78 21,509
05/08/2019 1.72 1.84 1.71 1.77 21,979
05/07/2019 1.81 1.81 1.73 1.73 19,854
05/06/2019 1.86 1.91 1.65 1.85 26,724
05/03/2019 1.94 1.95 1.89 1.9 15,731
05/02/2019 2 2.05 1.9204 1.95 18,028
05/01/2019 1.88 2.0192 1.87 2 36,932
04/30/2019 1.82 1.88 1.82 1.88 24,651
04/29/2019 1.82 1.85 1.8 1.83 14,060
04/26/2019 1.921 1.921 1.82 1.84 8,205
04/25/2019 1.813 1.85 1.74 1.85 29,000
04/24/2019 1.75 1.85 1.7 1.85 28,968
04/23/2019 1.84 1.84 1.67 1.75 31,684
04/22/2019 1.84 1.9 1.81 1.84 22,116
04/18/2019 1.94 1.96 1.76 1.85 85,882
04/17/2019 1.99 2.02 1.88 1.93 24,283
04/16/2019 1.99 2.04 1.92 1.99 22,969
04/15/2019 2.09 2.12 1.91 1.99 19,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ANTE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio