Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.2966 -0.0124 (-4.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.3100 0.3225 0.2950 0.2966 209,020 -0.01(-4.01%)
Aug 22, 2024 0.3500 0.3480 0.3090 0.3090 170,728 -0.02(-7.21%)
Aug 21, 2024 0.3184 0.3369 0.3080 0.3330 239,730 +0.01(+4.39%)
Aug 20, 2024 0.3095 0.3550 0.2990 0.3190 554,410 +0.02(+6.33%)
Aug 19, 2024 0.3092 0.3244 0.2930 0.3000 337,725 +0.03(+9.77%)
Aug 16, 2024 0.2990 0.3200 0.2600 0.2733 411,220 -0.02(-5.37%)
Aug 15, 2024 0.2600 0.2990 0.2600 0.2888 350,942 +0.03(+10.19%)
Aug 14, 2024 0.2774 0.2800 0.2600 0.2621 239,894 -0.02(-7.84%)
Aug 13, 2024 0.3200 0.3435 0.2601 0.2844 561,513 -0.02(-7.09%)
Aug 12, 2024 0.2997 0.3399 0.2810 0.3061 754,518 +0.03(+12.37%)
Aug 09, 2024 0.3360 0.3360 0.2703 0.2724 1,070,669 -0.07(-19.88%)
Aug 08, 2024 0.3500 0.3600 0.3015 0.3400 1,452,803 -0.03(-7.91%)
Aug 07, 2024 0.4700 0.5134 0.3200 0.3692 7,048,031 -0.07(-16.68%)
Aug 06, 2024 2.400 2.900 0.3800 0.4431 12,130,295 -1.95(-81.46%)
Aug 05, 2024 2.420 2.420 2.230 2.390 714,980 -0.02(-0.83%)
Aug 02, 2024 1.800 2.700 1.800 2.410 463,115 +0.40(+19.97%)
Aug 01, 2024 1.600 2.070 1.590 2.009 421,189 +0.25(+14.14%)
Jul 31, 2024 1.850 2.000 1.420 1.760 176,827 -0.44(-20.00%)
Jul 30, 2024 1.800 2.200 1.790 2.200 101,516 +0.40(+22.22%)
Jul 29, 2024 1.360 1.810 1.345 1.800 151,957 +0.44(+32.35%)
Jul 26, 2024 1.100 1.360 1.050 1.360 19,661 +0.31(+29.51%)
Jul 25, 2024 1.000 1.120 0.9900 1.050 43,596 +0.05(+5.01%)
Jul 24, 2024 1.016 1.016 1.000 1.000 1,729 -0.01(-0.99%)
Jul 23, 2024 1.010 1.010 1.010 1.010 600 +0.00(+0.00%)
Jul 22, 2024 1.000 1.010 1.000 1.010 1,184 +0.00(+0.00%)
Jul 19, 2024 1.010 1.010 1.010 1.010 249 +0.00(+0.00%)
Jul 18, 2024 1.010 1.010 1.010 1.010 838 -0.01(-0.98%)
Jul 17, 2024 1.000 1.020 1.000 1.020 1,071 -0.00(-0.49%)
Jul 16, 2024 1.010 1.025 1.000 1.025 1,205 +0.01(+1.49%)
Jul 15, 2024 1.000 1.010 1.000 1.010 1,588 +0.00(+0.00%)
Jul 12, 2024 1.000 1.020 1.000 1.010 4,205 +0.01(+1.00%)
Jul 11, 2024 1.000 1.015 1.000 1.000 2,151 +0.00(+0.00%)
Jul 10, 2024 1.010 1.010 1.000 1.000 4,000 -0.01(-0.99%)
Jul 09, 2024 1.010 1.010 1.010 1.010 219 +0.00(+0.00%)
Jul 08, 2024 0.9997 1.020 0.9950 1.010 10,066 -0.02(-1.94%)
Jul 05, 2024 1.030 1.030 1.030 1.030 668 +0.01(+0.98%)
Jul 03, 2024 1.050 1.090 1.020 1.020 15,727 -0.03(-2.86%)
Jul 02, 2024 1.050 1.060 1.050 1.050 1,155 +0.00(+0.00%)
Jul 01, 2024 1.090 1.090 1.050 1.050 2,628 -0.03(-2.78%)
Jun 28, 2024 1.120 1.140 1.050 1.080 36,276 +0.04(+3.82%)
Jun 27, 2024 1.120 1.140 1.040 1.040 7,820 +0.01(+1.00%)
Jun 26, 2024 1.030 1.030 1.030 1.030 380 +0.00(+0.00%)
Jun 25, 2024 1.020 1.030 1.020 1.030 379 -0.03(-2.90%)
Jun 24, 2024 1.110 1.110 1.060 1.061 3,448 +0.00(+0.08%)
Jun 21, 2024 1.020 1.060 1.020 1.060 433 +0.04(+3.92%)
Jun 20, 2024 1.040 1.040 1.020 1.020 6,414 -0.02(-1.92%)
Jun 18, 2024 1.040 1.040 1.040 1.040 1,217 -0.02(-1.81%)
Jun 17, 2024 1.020 1.180 1.020 1.059 4,516 +0.01(+0.88%)
Jun 14, 2024 1.130 1.190 1.040 1.050 9,353 +0.02(+1.93%)
Jun 12, 2024 1.030 83 -0.01(-0.95%)
Jun 11, 2024 1.060 1.056 1.040 1.040 3,027 +0.01(+0.48%)
Jun 06, 2024 1.035 4,332 -0.01(-0.49%)
Jun 05, 2024 1.040 1.070 0.9900 1.040 50,228 -0.01(-0.94%)
Jun 04, 2024 1.050 1.050 1.040 1.050 4,044 -0.08(-7.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.