AirNet Technology Inc (ANTE)
3.10
-0.01 -0.32%
NASDAQ
Apr 9, 20:00
USD
AirNet Technology Price:
3.10 for April 9, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2007.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| April 9, 2021 | 3.09 | 3.19 | 3.05 | 3.10 | 60035.00 |
| April 8, 2021 | 3.08 | 3.12 | 3.01 | 3.11 | 154954.0 |
| April 7, 2021 | 3.25 | 3.30 | 3.03 | 3.06 | 229020.0 |
| April 6, 2021 | 3.55 | 3.669 | 3.24 | 3.31 | 228234.0 |
| April 5, 2021 | 3.45 | 3.59 | 3.22 | 3.56 | 578748.0 |
| April 1, 2021 | 3.44 | 3.46 | 3.18 | 3.30 | 264284.0 |
| March 31, 2021 | 3.02 | 3.48 | 3.02 | 3.43 | 791615.0 |
| March 30, 2021 | 2.93 | 3.05 | 2.79 | 2.98 | 223801.0 |
| March 29, 2021 | 3.24 | 3.33 | 2.91 | 2.93 | 241150.0 |
| March 26, 2021 | 3.47 | 3.50 | 3.12 | 3.20 | 271802.0 |
| March 25, 2021 | 3.05 | 3.448 | 3.03 | 3.34 | 310507.0 |
| March 24, 2021 | 3.48 | 3.63 | 3.13 | 3.15 | 356630.0 |
| March 23, 2021 | 3.66 | 3.747 | 3.365 | 3.43 | 279200.0 |
| March 22, 2021 | 4.10 | 4.19 | 3.66 | 3.67 | 491462.0 |
| March 19, 2021 | 4.11 | 4.38 | 4.044 | 4.10 | 540702.0 |
| March 18, 2021 | 4.10 | 4.74 | 4.010 | 4.21 | 1.969M |
| March 17, 2021 | 3.75 | 4.34 | 3.70 | 4.25 | 747195.0 |
| March 16, 2021 | 4.57 | 4.59 | 3.90 | 3.95 | 688452.0 |
| March 15, 2021 | 4.40 | 4.81 | 4.40 | 4.57 | 1.390M |
| March 12, 2021 | 4.08 | 4.75 | 4.02 | 4.48 | 2.735M |
| March 11, 2021 | 4.004 | 4.90 | 3.70 | 4.315 | 5.441M |
| March 10, 2021 | 3.69 | 5.49 | 3.60 | 4.19 | 16.76M |
| March 9, 2021 | 3.16 | 3.53 | 3.02 | 3.53 | 3.230M |
| March 8, 2021 | 2.83 | 2.950 | 2.66 | 2.76 | 893596.0 |
| March 5, 2021 | 3.04 | 3.185 | 2.51 | 2.90 | 742139.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| The9 Ltd | 26.68 |
| ZW Data Action Technologies Inc | 2.48 |
| Luokung Technology Corp | 1.22 |
Price Range, Past 5 Years
| Minimum | 0.641 | May 15 2020 |
| Maximum | 28.10 | Apr 11 2016 |
| Average | 6.230 |
Price Related Metrics
| Market Cap | 55.17M |
News
AMC Entertainment and EverQuote among consumer; The9 Limited leads losers
SA Breaking News 02/23 12:02 ET
SA Breaking News 02/23 12:02 ET
AirNet Technology Regains Compliance With Nasdaq's Minimum Market Value Rule
MT Newswires 02/19 09:53 ET
MT Newswires 02/19 09:53 ET
AirNet Has Regained Compliance with Nasdaq's Minimum Market Value Requirement
PR Newswire 02/19 07:00 ET
PR Newswire 02/19 07:00 ET
Luokung Technology leads consumer gainers; Gravity Co. and Lakeland Industries among losers
SA Breaking News 02/16 12:01 ET
SA Breaking News 02/16 12:01 ET
Naked Brand and Globalstar among consumer gainers; Youdao among losers
SA Breaking News 02/10 12:06 ET
SA Breaking News 02/10 12:06 ET
AirNet Technology Signs Stock-Only Deal to Purchase Servers for Mining Cryptocurrencies
MT Newswires 02/05 07:49 ET
MT Newswires 02/05 07:49 ET
Xunlei leads consumer gainers; Bed Bath & Beyond and Magnite among losers
SA Breaking News 01/07 12:00 ET
SA Breaking News 01/07 12:00 ET
Advertisement
