Airnet Technology Inc (ANTE) Historical Stock Data
1.00 ↓0.08 (-7.42%)
As of May 3, 2024, 10:52am EST.
Historical Data
In the past 30 trading days, ANTE is down -0.41% a day on average. There have been 15 days where Airnet Technology Inc closed green and 15 days where ANTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.02 | 1.00 | ↓$0.02 (-1.97%) | 0.95 | 1.02 | 9.32K |
| 2024-05-13 | 1.02 | 1.08 | ↑$0.06 (5.88%) | 1.02 | 1.08 | 1.24K |
| 2024-05-10 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.04 | 1.06 | 2.78K |
| 2024-05-09 | 1.06 | 1.09 | ↑$0.03 (3.03%) | 1.06 | 1.09 | 3.54K |
| 2024-05-08 | 1.07 | 1.12 | ↑$0.05 (4.67%) | 1.07 | 1.12 | 1.63K |
| 2024-05-07 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.03 | 483 |
| 2024-05-06 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.03 | 1.15 | 3.47K |
| 2024-05-03 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.16 | 1.37 | 8.25K |
| 2024-05-02 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 1.42K |
| 2024-05-01 | 1.16 | 1.22 | ↑$0.06 (5.00%) | 1.16 | 1.22 | 2.28K |
| 2024-04-30 | 1.20 | 1.16 | ↓$0.04 (-3.49%) | 1.16 | 1.21 | 4.03K |
| 2024-04-29 | 1.47 | 1.21 | ↓$0.26 (-17.69%) | 1.16 | 1.47 | 6.47K |
| 2024-04-26 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.32 | 1.36 | 5.92K |
| 2024-04-25 | 1.24 | 1.32 | ↑$0.08 (6.05%) | 1.18 | 1.32 | 5.03K |
| 2024-04-24 | 1.30 | 1.29 | ↓$0.01 (-1.04%) | 1.25 | 1.30 | 1.31K |
| 2024-04-23 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.17 | 1.28 | 5.59K |
| 2024-04-22 | 1.31 | 1.16 | ↓$0.15 (-11.45%) | 1.14 | 1.33 | 6.54K |
| 2024-04-19 | 1.29 | 1.22 | ↓$0.07 (-5.43%) | 1.22 | 1.35 | 2.36K |
| 2024-04-18 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.26 | 1.33 | 3.59K |
| 2024-04-17 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.33 | 1.59 | 4.04K |
| 2024-04-16 | 1.45 | 1.27 | ↓$0.18 (-12.41%) | 1.23 | 1.53 | 9.56K |
| 2024-04-15 | 1.68 | 1.51 | ↓$0.17 (-10.12%) | 1.51 | 1.69 | 8.67K |
| 2024-04-12 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.65 | 1.77 | 9.39K |
| 2024-04-11 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.61 | 1.80 | 36.47K |
| 2024-04-10 | 1.86 | 1.71 | ↓$0.16 (-8.33%) | 1.63 | 1.86 | 12.51K |
| 2024-04-09 | 1.74 | 1.71 | ↓$0.03 (-1.72%) | 1.62 | 1.85 | 29.05K |
| 2024-04-08 | 1.61 | 1.70 | ↑$0.09 (5.59%) | 1.45 | 1.72 | 156.13K |
| 2024-04-05 | 1.45 | 1.68 | ↑$0.23 (16.12%) | 1.45 | 1.74 | 68.27K |
| 2024-04-04 | 1.35 | 1.44 | ↑$0.09 (6.67%) | 1.35 | 1.45 | 20.76K |
| 2024-04-03 | 1.35 | 1.45 | ↑$0.10 (7.41%) | 1.34 | 1.45 | 6.04K |
Create an account or log in to view more rows.
$ANTE no pain no gain
$ANTE watch this fly!!!!
$ANTE God dammit
$ANTE has just been halted from trading due to volatility.
$ANTE has just been halted from trading due to volatility.
$ANTE has just been halted from trading due to volatility.
$ANTE has just been halted from trading due to volatility.
$ANTE I'm friggin bored. Just give us our money already
$ANTE steady steady n hold
$ANTE low volume
expect flat or negative close