Airnet Technology Inc (ANTE) Historical Stock Data
1.32 ↑0.01 (0.38%)
As of April 25, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, ANTE is up 1.25% a day on average. There have been 17 days where Airnet Technology Inc closed green and 13 days where ANTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 1.42 | 1.50 | ↑$0.08 (5.63%) | 1.33 | 1.55 | 16.66K |
| 2024-04-01 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.32 | 1.56 | 23.57K |
| 2024-03-28 | 1.72 | 1.55 | ↓$0.17 (-9.88%) | 1.48 | 1.72 | 62.86K |
| 2024-03-27 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.55 | 1.95 | 250.76K |
| 2024-03-26 | 1.23 | 1.65 | ↑$0.42 (34.15%) | 1.21 | 1.74 | 507.43K |
| 2024-03-25 | 1.19 | 1.25 | ↑$0.06 (5.22%) | 1.13 | 1.26 | 6.75K |
| 2024-03-22 | 1.18 | 1.14 | ↓$0.04 (-3.34%) | 1.10 | 1.20 | 16.60K |
| 2024-03-21 | 1.09 | 1.15 | ↑$0.05 (5.05%) | 1.09 | 1.18 | 20.07K |
| 2024-03-20 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.10 | 1.18 | 30.44K |
| 2024-03-19 | 1.13 | 1.20 | ↑$0.07 (6.19%) | 1.11 | 1.20 | 4.17K |
| 2024-03-18 | 1.24 | 1.13 | ↓$0.11 (-8.87%) | 1.13 | 1.24 | 8.38K |
| 2024-03-15 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.19 | 1.30 | 7.25K |
Create an account or log in to view more rows.
$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
$ANTE hot damn <3
$ANTE Pamp it higher...