Dark

ANTE
AirNet Technology Inc.
stock NASDAQ ADR

At Close

Jul 3, 2025

0.6500USD-0.154%(-0.0010)9,352

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	0.611400	0.650000	0.611400	0.650000	-0.154%	9,352	0.000%
2025-07-02	0.632501	0.680000	0.567100	0.651000	-2.105%	435,261	-0.154%
2025-07-01	0.661000	0.665000	0.600000	0.665000	+5.556%	6,496	-2.256%
2025-06-30	0.567000	0.675000	0.567000	0.630000	-2.326%	21,618	+3.175%
2025-06-27	0.663500	0.670000	0.630000	0.645000	-7.194%	14,951	+0.775%
2025-06-26	0.719900	0.719900	0.670000	0.695000	-0.714%	24,278	-6.475%
2025-06-25	0.697700	0.729999	0.650000	0.700000	-2.778%	13,589	-7.143%
2025-06-24	0.749800	0.749800	0.702300	0.720000	+3.004%	9,175	-9.722%
2025-06-23	0.680000	0.699000	0.650000	0.699000	+2.794%	4,753	-7.010%
2025-06-20	0.671200	0.700000	0.655000	0.680000	-3.450%	24,423	-4.412%
2025-06-18	0.710000	0.729999	0.644000	0.704300	-2.761%	26,375	-7.710%
2025-06-17	0.752900	0.752900	0.704100	0.724300	-3.298%	10,937	-10.258%
2025-06-16	0.750000	0.750000	0.700000	0.749000	0.000%	19,710	-13.218%
2025-06-13	0.700100	0.750000	0.700000	0.749000	+4.013%	81,790	-13.218%
2025-06-12	0.717500	0.735000	0.660000	0.720100	-3.974%	55,819	-9.735%
2025-06-11	0.741000	0.750000	0.710300	0.749900	+6.324%	10,786	-13.322%
2025-06-10	0.697400	0.729700	0.660400	0.705300	-0.536%	13,265	-7.841%
2025-06-09	0.658600	0.709900	0.658600	0.709100	+2.917%	19,463	-8.335%
2025-06-06	0.650000	0.748600	0.632400	0.689000	+14.833%	50,335	-5.660%
2025-06-05	0.680000	0.707400	0.540000	0.600000	-14.286%	46,145	+8.333%
2025-06-04	0.784100	0.790000	0.684300	0.700000	-11.761%	114,899	-7.143%
2025-06-03	0.770000	0.793300	0.730000	0.793300	-4.422%	62,411	-18.064%
2025-06-02	0.745500	0.830000	0.702000	0.830000	+10.696%	34,454	-21.687%
2025-05-30	0.802500	0.802500	0.679000	0.749800	-11.788%	125,702	-13.310%
2025-05-29	0.820000	0.885300	0.801600	0.850000	+6.250%	32,385	-23.529%
2025-05-28	0.770000	0.820000	0.755400	0.800000	+1.394%	38,124	-18.750%
2025-05-27	0.773000	0.820000	0.735101	0.789000	+5.312%	7,197	-17.617%
2025-05-23	0.750000	0.778700	0.731600	0.749200	-3.825%	114,427	-13.241%
2025-05-22	0.741000	0.780700	0.730000	0.779000	-0.115%	11,921	-16.560%
2025-05-21	0.828600	0.828600	0.752600	0.779900	-3.716%	39,066	-16.656%
2025-05-20	0.847000	0.847000	0.803649	0.810000	+2.519%	12,720	-19.753%
2025-05-19	0.739900	0.801900	0.730200	0.790100	+5.403%	21,139	-17.732%
2025-05-16	0.732100	0.802200	0.730000	0.749600	-8.574%	32,912	-13.287%
2025-05-15	0.940300	0.940300	0.703600	0.819900	-12.804%	45,533	-20.722%
2025-05-14	0.950000	0.959500	0.890100	0.940300	-0.082%	119,934	-30.873%
2025-05-13	0.920400	0.969900	0.900500	0.941071	+4.680%	166,464	-30.930%
2025-05-12	0.860000	0.900000	0.840300	0.899000	+4.815%	78,715	-27.697%
2025-05-09	0.829200	0.879900	0.829200	0.857700	+3.437%	82,129	-24.216%
2025-05-08	0.785000	0.836300	0.780101	0.829200	+1.196%	16,006	-21.611%
2025-05-07	0.819500	0.834900	0.800200	0.819400	-4.040%	11,425	-20.674%
2025-05-06	0.768800	0.858800	0.768800	0.853900	+4.134%	142,910	-23.879%
2025-05-05	0.750100	0.840000	0.750000	0.820000	+1.548%	29,695	-20.732%
2025-05-02	0.780900	0.822600	0.780900	0.807500	-4.029%	43,885	-19.505%
2025-05-01	0.759900	0.868899	0.750100	0.841400	+9.131%	119,877	-22.748%
2025-04-30	0.700000	0.771000	0.672400	0.771000	+2.595%	108,956	-15.694%
2025-04-29	0.730000	0.812000	0.730000	0.751500	-1.713%	36,018	-13.506%
2025-04-28	0.701000	0.839100	0.701000	0.764601	+1.218%	57,081	-14.988%
2025-04-25	0.765000	0.767800	0.700000	0.755400	-2.264%	49,450	-13.953%
2025-04-24	0.759000	0.784200	0.657000	0.772900	+5.185%	239,932	-15.901%
2025-04-23	0.850000	0.850000	0.734800	0.734800	-14.109%	78,458	-11.541%
2025-04-22	0.870000	0.870000	0.829000	0.855500	+0.884%	94,814	-24.021%
2025-04-21	0.705500	0.864200	0.690000	0.848000	+16.196%	242,053	-23.349%
2025-04-17	0.727200	0.780000	0.684700	0.729800	-3.529%	111,451	-10.935%
2025-04-16	0.722300	0.781000	0.630000	0.756500	+3.630%	164,125	-14.078%
2025-04-15	0.546000	0.749900	0.546000	0.730000	+23.939%	719,862	-10.959%
2025-04-14	0.465000	0.609500	0.465000	0.589000	+17.800%	197,050	+10.357%
2025-04-11	0.467600	0.500100	0.450000	0.500000	+0.200%	71,833	+30.000%
2025-04-10	0.463000	0.510000	0.462000	0.499000	+0.201%	205,645	+30.261%
2025-04-09	0.432000	0.529900	0.432000	0.498000	+5.330%	468,882	+30.522%
2025-04-08	0.540000	0.839900	0.421000	0.472800	-2.112%	15,266,685	+37.479%
2025-04-07	0.415400	0.528100	0.407500	0.483000	+12.065%	961,478	+34.576%
2025-04-04	0.431600	0.450000	0.410000	0.431000	+3.880%	499,201	+50.812%
2025-04-03	0.415900	0.440000	0.393300	0.414900	-4.269%	264,713	+56.664%
2025-04-02	0.423000	0.459800	0.420000	0.433400	+0.767%	90,798	+49.977%
2025-04-01	0.462000	0.462400	0.417000	0.430100	-7.446%	221,663	+51.128%
2025-03-31	0.402300	0.495000	0.390957	0.464700	+20.078%	1,099,856	+39.875%
2025-03-28	0.405000	0.431446	0.380000	0.387000	-3.827%	257,567	+67.959%
2025-03-27	0.448700	0.448700	0.400600	0.402400	-4.190%	145,660	+61.531%
2025-03-26	0.457000	0.465800	0.416000	0.420000	-9.307%	277,916	+54.762%
2025-03-25	0.500000	0.518000	0.440000	0.463100	-9.196%	2,064,755	+40.358%
2025-03-24	0.482900	0.520000	0.468000	0.510000	-0.039%	2,068,996	+27.451%
2025-03-21	0.510000	0.561900	0.453100	0.510200	+4.828%	2,137,442	+27.401%
2025-03-20	0.520000	0.544400	0.441900	0.486700	-10.599%	2,176,191	+33.552%
2025-03-19	0.617600	0.619900	0.539100	0.544400	-13.615%	2,299,390	+19.398%
2025-03-18	1.170000	1.230000	0.630200	0.630200	-60.857%	17,348,124	+3.142%
2025-03-17	1.260000	1.780000	0.971300	1.610000	+97.935%	109,758,810	-59.627%
2025-03-14	0.735000	0.870300	0.682500	0.813400	+19.618%	3,166,517	-20.089%
2025-03-13	0.550000	0.741000	0.520000	0.680000	+21.995%	1,095,386	-4.412%
2025-03-12	0.451800	0.560000	0.430000	0.557400	+34.310%	326,364	+16.613%
2025-03-11	0.407600	0.450000	0.407600	0.415010	-1.188%	11,013	+56.623%
2025-03-10	0.479899	0.480000	0.410000	0.420000	-2.326%	33,535	+54.762%
2025-03-07	0.455000	0.455000	0.422000	0.430000	+2.381%	9,861	+51.163%
2025-03-06	0.449699	0.465000	0.420000	0.420000	+4.478%	32,042	+54.762%
2025-03-05	0.410000	0.490000	0.395000	0.402000	-1.951%	109,976	+61.692%
2025-03-04	0.415000	0.426800	0.410000	0.410000	-6.818%	7,804	+58.537%
2025-03-03	0.490000	0.538900	0.389300	0.440000	-10.751%	130,292	+47.727%
2025-02-28	0.490200	0.500000	0.480000	0.493000	-3.333%	16,154	+31.846%
2025-02-27	0.490000	0.510000	0.490000	0.510000	+2.000%	15,604	+27.451%
2025-02-26	0.480000	0.515000	0.480000	0.500000	+1.420%	10,628	+30.000%
2025-02-25	0.511500	0.520000	0.491000	0.493000	-10.364%	39,604	+31.846%
2025-02-24	0.500000	0.550000	0.490010	0.550000	+1.852%	74,502	+18.182%
2025-02-21	0.514100	0.549000	0.500500	0.540000	+4.046%	138,587	+20.370%
2025-02-20	0.490499	0.537000	0.490499	0.519000	+5.918%	17,864	+25.241%
2025-02-19	0.510000	0.520000	0.485000	0.490000	-0.970%	89,769	+32.653%
2025-02-18	0.540000	0.576000	0.470300	0.494800	-8.370%	199,536	+31.366%
2025-02-14	0.475100	0.544999	0.461000	0.539999	+22.282%	482,740	+20.371%
2025-02-13	0.435000	0.450000	0.422400	0.441600	-1.867%	1,086,742	+47.192%
2025-02-12	0.448000	0.450000	0.430000	0.450000	+5.833%	25,909	+44.444%
2025-02-11	0.456000	0.460000	0.425200	0.425200	-6.754%	48,762	+52.869%
2025-02-10	0.460000	0.461200	0.448000	0.456000	+1.740%	31,243	+42.544%
2025-02-07	0.450000	0.450000	0.448000	0.448200	-0.378%	4,511	+45.025%
2025-02-06	0.469000	0.469000	0.448000	0.449900	+0.223%	20,820	+44.477%
2025-02-05	0.450000	0.450000	0.448000	0.448900	+0.201%	6,472	+44.798%
2025-02-04	0.450000	0.460000	0.448000	0.448000	-1.322%	12,096	+45.089%
2025-02-03	0.448000	0.460000	0.448000	0.454000	-3.383%	11,988	+43.172%
2025-01-31	0.443900	0.469899	0.440100	0.469899	+6.795%	24,475	+38.328%
2025-01-30	0.448000	0.450000	0.438000	0.440000	-2.179%	55,875	+47.727%
2025-01-29	0.438900	0.449900	0.436400	0.449800	-0.044%	32,990	+44.509%
2025-01-28	0.449000	0.450000	0.438000	0.450000	+2.740%	14,379	+44.444%
2025-01-27	0.442500	0.459300	0.420000	0.438000	-5.297%	15,143	+48.402%
2025-01-24	0.471000	0.471000	0.430000	0.462500	+3.700%	37,346	+40.541%
2025-01-23	0.446000	0.460000	0.441800	0.446000	-1.545%	24,349	+45.740%
2025-01-22	0.451700	0.490000	0.438000	0.453000	-3.924%	59,928	+43.488%
2025-01-21	0.479500	0.479500	0.470100	0.471500	+0.964%	20,448	+37.858%
2025-01-17	0.440000	0.467000	0.440000	0.467000	+6.112%	41,206	+39.186%
2025-01-16	0.457000	0.457000	0.440000	0.440100	-3.698%	2,701	+47.694%
2025-01-15	0.438000	0.470000	0.438000	0.457000	+4.338%	26,814	+42.232%
2025-01-14	0.440000	0.440000	0.420100	0.438000	-0.477%	14,206	+48.402%
2025-01-13	0.438000	0.468000	0.420000	0.440100	-5.861%	63,097	+47.694%
2025-01-10	0.465000	0.475000	0.438000	0.467500	-2.604%	31,101	+39.037%
2025-01-08	0.480000	0.480000	0.438000	0.480000	-1.700%	14,059	+35.417%
2025-01-07	0.489700	0.489700	0.420500	0.488300	+6.662%	111,704	+33.115%
2025-01-06	0.494000	0.494000	0.457800	0.457800	-6.571%	14,287	+41.983%
2025-01-03	0.487999	0.495000	0.474183	0.490000	+4.925%	96,258	+32.653%
2025-01-02	0.478100	0.478100	0.450000	0.467000	-1.684%	36,720	+39.186%
2024-12-31	0.490000	0.490000	0.432100	0.475000	-0.210%	59,791	+36.842%
2024-12-30	0.410000	0.498000	0.410000	0.475999	+16.381%	189,302	+36.555%
2024-12-27	0.400000	0.410000	0.370000	0.409000	+5.223%	55,809	+58.924%
2024-12-26	0.380000	0.420000	0.350000	0.388700	-0.333%	76,754	+67.224%
2024-12-24	0.400100	0.403200	0.382000	0.390000	-4.177%	25,414	+66.667%
2024-12-23	0.400000	0.420000	0.380000	0.407000	+2.778%	82,864	+59.705%
2024-12-20	0.406500	0.435000	0.392000	0.396000	-1.025%	20,334	+64.141%
2024-12-19	0.424100	0.437900	0.400100	0.400100	-8.444%	38,555	+62.459%
2024-12-18	0.417400	0.470650	0.403000	0.437000	-0.682%	13,578	+48.741%
2024-12-17	0.509900	0.509900	0.389000	0.440000	-12.000%	136,394	+47.727%
2024-12-16	0.380000	0.513899	0.380000	0.500000	+25.597%	270,463	+30.000%
2024-12-13	0.411300	0.421300	0.374200	0.398100	-0.475%	73,190	+63.276%
2024-12-12	0.449900	0.457500	0.380700	0.400000	-3.614%	95,608	+62.500%
2024-12-11	0.430500	0.442500	0.390500	0.415000	-3.488%	30,496	+56.627%
2024-12-10	0.500000	0.500000	0.420800	0.430000	-9.359%	90,841	+51.163%
2024-12-09	0.450000	0.519900	0.450000	0.474400	+4.195%	186,317	+37.015%
2024-12-06	0.452000	0.468900	0.435000	0.455300	+1.178%	49,909	+42.763%
2024-12-05	0.468000	0.468000	0.435000	0.450000	-1.961%	35,529	+44.444%
2024-12-04	0.435000	0.460200	0.426000	0.459000	+1.955%	89,746	+41.612%
2024-12-03	0.382100	0.470000	0.381300	0.450200	+12.213%	413,840	+44.380%
2024-12-02	0.393800	0.419900	0.391100	0.401200	-4.248%	71,673	+62.014%
2024-11-29	0.457000	0.457000	0.386000	0.419000	-5.779%	83,505	+55.131%
2024-11-27	0.477600	0.482700	0.415000	0.444700	-6.889%	95,637	+46.166%
2024-11-26	0.500000	0.510000	0.470000	0.477600	-2.251%	50,724	+36.097%
2024-11-25	0.498800	0.526200	0.484900	0.488600	-7.128%	34,995	+33.033%
2024-11-22	0.470000	0.538000	0.445000	0.526100	+6.974%	217,974	+23.551%
2024-11-21	0.440000	0.529900	0.440000	0.491800	+4.217%	48,903	+32.168%
2024-11-20	0.470100	0.539700	0.447000	0.471900	-10.962%	98,458	+37.741%
2024-11-19	0.535400	0.576000	0.465300	0.530000	-1.027%	134,454	+22.642%
2024-11-18	0.546000	0.559500	0.510400	0.535500	-0.815%	22,589	+21.382%
2024-11-15	0.627700	0.649457	0.490000	0.539900	-9.866%	64,888	+20.393%
2024-11-14	0.660000	0.680000	0.550600	0.599000	-5.056%	151,613	+8.514%
2024-11-13	0.740000	0.774800	0.613800	0.630900	-15.167%	544,731	+3.027%
2024-11-12	0.600200	0.814300	0.586823	0.743700	+18.216%	829,009	-12.599%
2024-11-11	0.520000	0.646400	0.520000	0.629100	+21.448%	492,166	+3.322%
2024-11-08	0.531500	0.544750	0.486700	0.518000	-7.035%	118,130	+25.483%
2024-11-07	0.544400	0.562900	0.511200	0.557200	+3.377%	39,659	+16.655%
2024-11-06	0.520000	0.550000	0.462000	0.539000	-0.185%	226,274	+20.594%
2024-11-05	0.550600	0.578200	0.504000	0.540000	-3.571%	174,128	+20.370%
2024-11-04	0.586000	0.590000	0.551800	0.560000	+3.112%	67,341	+16.071%
2024-11-01	0.540000	0.589800	0.540000	0.543100	+0.574%	210,080	+19.683%
2024-10-31	0.614800	0.628600	0.453300	0.540000	-14.108%	298,288	+20.370%
2024-10-30	0.693000	0.699900	0.600000	0.628700	-6.150%	529,647	+3.388%
2024-10-29	0.585000	0.700000	0.570500	0.669900	+22.278%	1,265,754	-2.971%
2024-10-28	0.450000	0.568200	0.450000	0.547851	+24.512%	1,431,639	+18.645%
2024-10-25	0.395700	0.545700	0.380000	0.440000	+12.821%	3,267,376	+47.727%
2024-10-24	0.380000	0.398000	0.360300	0.390000	+3.880%	174,707	+66.667%
2024-10-23	0.368000	0.389900	0.360000	0.375434	+3.425%	362,787	+73.133%
2024-10-22	0.353000	0.398900	0.353000	0.363001	-3.045%	80,925	+79.063%
2024-10-21	0.400000	0.418600	0.351500	0.374400	-6.400%	370,599	+73.611%
2024-10-18	0.331000	0.428000	0.331000	0.400000	+15.908%	601,711	+62.500%
2024-10-17	0.344800	0.354000	0.340000	0.345100	-1.428%	156,853	+88.351%
2024-10-16	0.359000	0.364900	0.343100	0.350100	-2.452%	140,351	+85.661%
2024-10-15	0.380000	0.388050	0.344300	0.358900	-5.441%	235,356	+81.109%
2024-10-14	0.328100	0.430000	0.324400	0.379550	+9.983%	602,381	+71.255%
2024-10-11	0.307100	0.352900	0.301600	0.345100	+9.399%	397,983	+88.351%
2024-10-10	0.306100	0.338100	0.306100	0.315450	+1.431%	55,921	+106.055%
2024-10-09	0.316400	0.316400	0.303100	0.310999	-1.707%	95,770	+109.004%
2024-10-08	0.323000	0.326000	0.300000	0.316400	-6.832%	156,368	+105.436%
2024-10-07	0.369800	0.369800	0.330000	0.339600	-8.167%	150,318	+91.402%
2024-10-04	0.367300	0.377000	0.346100	0.369800	+5.657%	100,975	+75.771%
2024-10-03	0.350000	0.370000	0.334600	0.350000	-6.890%	213,033	+85.714%
2024-10-02	0.329000	0.376000	0.324100	0.375900	+17.469%	787,360	+72.918%
2024-10-01	0.340000	0.342000	0.300000	0.320000	-3.352%	569,848	+103.125%
2024-09-30	0.306100	0.340000	0.304101	0.331100	+14.567%	816,279	+96.315%
2024-09-27	0.305000	0.400000	0.280000	0.289000	+2.012%	2,662,791	+124.913%
2024-09-26	0.276200	0.292000	0.275000	0.283300	+2.981%	132,721	+129.439%
2024-09-25	0.281100	0.281100	0.273868	0.275100	-2.134%	30,641	+136.278%
2024-09-24	0.280000	0.286300	0.280000	0.281100	+3.118%	40,106	+131.234%
2024-09-23	0.270300	0.281000	0.270200	0.272600	-0.873%	31,580	+138.445%
2024-09-20	0.270000	0.278400	0.270000	0.275000	-0.758%	39,690	+136.364%
2024-09-19	0.271400	0.282800	0.271400	0.277100	+2.592%	32,243	+134.572%
2024-09-18	0.279000	0.279000	0.268200	0.270100	-5.592%	109,140	+140.652%
2024-09-17	0.273000	0.286100	0.273000	0.286100	+4.799%	74,159	+127.193%
2024-09-16	0.286000	0.286000	0.270000	0.273000	+1.111%	21,673	+138.095%
2024-09-13	0.289000	0.289900	0.265000	0.270000	-4.017%	194,959	+140.741%
2024-09-12	0.318000	0.319900	0.276200	0.281300	-17.265%	215,462	+131.070%
2024-09-11	0.274000	0.340000	0.269500	0.340000	+26.113%	595,184	+91.176%
2024-09-10	0.271800	0.277700	0.262500	0.269600	+2.083%	130,077	+141.098%
2024-09-09	0.265100	0.278300	0.263600	0.264099	-1.124%	77,233	+146.120%
2024-09-06	0.281500	0.281500	0.267100	0.267100	-1.512%	64,162	+143.355%
2024-09-05	0.280300	0.287000	0.270000	0.271200	-3.247%	79,481	+139.676%
2024-09-04	0.270000	0.289800	0.262600	0.280300	+5.099%	135,565	+131.894%
2024-09-03	0.266000	0.276000	0.262600	0.266700	+0.642%	116,242	+143.720%
2024-08-30	0.270400	0.277700	0.263700	0.265000	-0.786%	145,550	+145.283%
2024-08-29	0.265000	0.275400	0.263000	0.267100	+0.869%	130,524	+143.355%
2024-08-28	0.273500	0.279000	0.261236	0.264800	-2.719%	355,075	+145.468%
2024-08-27	0.294000	0.294000	0.272000	0.272200	-4.458%	69,453	+138.795%
2024-08-26	0.297000	0.303800	0.270100	0.284900	-3.945%	350,527	+128.150%
2024-08-23	0.310000	0.322500	0.295000	0.296600	-4.013%	209,020	+119.150%
2024-08-22	0.348000	0.348000	0.309000	0.309000	-7.207%	171,297	+110.356%
2024-08-21	0.318400	0.336900	0.308000	0.333000	+4.389%	251,774	+95.195%
2024-08-20	0.309500	0.355000	0.299000	0.319000	+6.333%	557,157	+103.762%
2024-08-19	0.309200	0.324400	0.293000	0.300000	+9.769%	337,725	+116.667%
2024-08-16	0.299000	0.320000	0.260000	0.273300	-5.351%	411,220	+137.834%
2024-08-15	0.260000	0.299000	0.260000	0.288750	+10.168%	351,005	+125.108%
2024-08-14	0.277400	0.279950	0.260000	0.262100	-7.841%	245,369	+147.997%
2024-08-13	0.320500	0.343450	0.260100	0.284400	-7.089%	562,194	+128.551%
2024-08-12	0.299700	0.339900	0.281000	0.306100	+12.372%	762,761	+112.349%
2024-08-09	0.336000	0.336000	0.270300	0.272400	-19.882%	1,070,669	+138.620%
2024-08-08	0.350000	0.360000	0.301500	0.340000	-7.909%	1,476,775	+91.176%
2024-08-07	0.470000	0.513400	0.320000	0.369200	-16.678%	7,070,745	+76.056%
2024-08-06	2.400000	2.900000	0.380000	0.443100	-81.460%	12,186,141	+46.694%
2024-08-05	2.420000	2.420000	2.230000	2.390000	-0.830%	715,108	-72.803%
2024-08-02	1.800000	2.699900	1.800000	2.410000	+19.966%	463,115	-73.029%
2024-08-01	1.600000	2.070000	1.590000	2.008900	+14.142%	423,078	-67.644%
2024-07-31	1.850000	2.000000	1.420000	1.760000	-20.000%	178,042	-63.068%
2024-07-30	1.800000	2.200000	1.789600	2.200000	+22.222%	101,572	-70.455%
2024-07-29	1.360000	1.810000	1.345000	1.800000	+32.353%	151,979	-63.889%
2024-07-26	1.100000	1.360000	1.050000	1.360000	+29.511%	19,661	-52.206%
2024-07-25	1.000000	1.120000	0.990000	1.050100	+5.010%	43,596	-38.101%
2024-07-24	1.016300	1.016300	1.000000	1.000000	-0.990%	1,730	-35.000%
2024-07-23	1.010000	1.010000	1.010000	1.010000	0.000%	600	-35.644%
2024-07-22	1.000000	1.010000	1.000000	1.010000	0.000%	1,184	-35.644%
2024-07-19	1.010000	1.010000	1.010000	1.010000	0.000%	249	-35.644%
2024-07-18	1.010000	1.010000	1.010000	1.010000	-0.980%	838	-35.644%
2024-07-17	1.000000	1.020000	1.000000	1.020000	-0.488%	1,071	-36.275%
2024-07-16	1.010000	1.025000	1.000000	1.025000	+1.485%	1,205	-36.585%
2024-07-15	1.000000	1.010000	1.000000	1.010000	0.000%	1,588	-35.644%
2024-07-12	1.000000	1.020000	1.000000	1.010000	+1.000%	4,205	-35.644%
2024-07-11	1.000000	1.015000	1.000000	1.000000	0.000%	2,151	-35.000%
2024-07-10	1.010100	1.010100	1.000000	1.000000	-0.990%	4,000	-35.000%
2024-07-09	1.010000	1.010000	1.010000	1.010000	0.000%	219	-35.644%
2024-07-08	0.999700	1.020000	0.995000	1.010000	-1.942%	10,067	-35.644%
2024-07-05	1.030000	1.030000	1.030000	1.030000	+0.980%	668	-36.893%
2024-07-03	1.050000	1.090000	1.020000	1.020000	-2.857%	15,727	-36.275%
2024-07-02	1.050000	1.060000	1.050000	1.050000	0.000%	1,155	-38.095%
2024-07-01	1.090000	1.090000	1.050000	1.050000	-2.778%	2,628	-38.095%
2024-06-28	1.120000	1.140000	1.050000	1.080000	+3.816%	36,276	-39.815%
2024-06-27	1.120000	1.140000	1.040000	1.040300	+1.000%	7,820	-37.518%
2024-06-26	1.030000	1.030000	1.030000	1.030000	0.000%	380	-36.893%
2024-06-25	1.020000	1.030000	1.020000	1.030000	-2.903%	379	-36.893%
2024-06-24	1.110000	1.110000	1.060000	1.060800	+0.075%	3,448	-38.725%
2024-06-21	1.022000	1.060000	1.020000	1.060000	+3.922%	433	-38.679%
2024-06-20	1.040000	1.040200	1.020000	1.020000	-1.923%	6,414	-36.275%
2024-06-18	1.040000	1.040000	1.040000	1.040000	-1.813%	1,217	-37.500%
2024-06-17	1.020000	1.180000	1.020000	1.059200	+0.876%	4,516	-38.633%
2024-06-14	1.131300	1.190000	1.040000	1.050000	+1.932%	9,353	-38.095%
2024-06-12	1.025000	1.115000	1.020000	1.030100	-0.952%	4,550	-36.899%
2024-06-11	1.056300	1.056300	1.040000	1.040000	+0.483%	3,028	-37.500%
2024-06-06	1.100100	1.102500	1.035000	1.035000	-0.490%	1,621	-37.198%
2024-06-05	1.040000	1.070000	0.990000	1.040100	-0.943%	50,228	-37.506%
2024-06-04	1.050000	1.050100	1.040000	1.050000	-7.080%	4,044	-38.095%
2024-06-03	1.050000	1.130000	1.050000	1.130000	+4.630%	3,887	-42.478%
2024-05-31	1.080000	1.080000	1.080000	1.080000	+0.288%	997	-39.815%
2024-05-30	1.076900	1.076900	1.076900	1.076900	-0.287%	355	-39.642%
2024-05-29	1.130000	1.130000	1.080000	1.080000	-9.244%	323	-39.815%
2024-05-28	1.190000	1.190000	1.190000	1.190000	+11.392%	735	-45.378%
2024-05-23	1.050000	1.138000	1.050000	1.068300	+2.524%	2,570	-39.156%
2024-05-21	1.125000	1.125000	1.020000	1.042000	-4.404%	19,794	-37.620%
2024-05-20	1.030000	1.090000	1.030000	1.090000	+4.808%	5,499	-40.367%
2024-05-17	1.090000	1.090000	1.040000	1.040000	-1.878%	1,461	-37.500%
2024-05-16	1.120000	1.120000	1.000000	1.059900	+2.903%	6,861	-38.673%
2024-05-15	1.036000	1.040000	1.000000	1.030000	+3.010%	5,865	-36.893%
2024-05-14	1.020000	1.020000	0.950000	0.999900	-7.417%	9,315	-34.993%
2024-05-13	1.020000	1.080000	1.020000	1.080000	+3.846%	1,238	-39.815%
2024-05-10	1.060000	1.060000	1.040000	1.040000	-4.771%	2,781	-37.500%
2024-05-09	1.060000	1.092100	1.060000	1.092100	-2.491%	3,543	-40.482%
2024-05-08	1.070000	1.120000	1.070000	1.120000	+8.738%	1,628	-41.964%
2024-05-07	1.030000	1.030000	1.030000	1.030000	-4.630%	483	-36.893%
2024-05-06	1.100000	1.149900	1.030000	1.080000	-6.897%	3,471	-39.815%
2024-05-03	1.200000	1.370000	1.160000	1.160000	-3.333%	8,249	-43.966%
2024-05-02	1.200000	1.200000	1.200000	1.200000	-1.639%	1,421	-45.833%
2024-05-01	1.161900	1.220000	1.160000	1.220000	+5.172%	2,281	-46.721%
2024-04-30	1.202000	1.210000	1.160000	1.160000	-4.132%	4,026	-43.966%
2024-04-29	1.470000	1.470000	1.160000	1.210000	-8.333%	6,467	-46.281%
2024-04-26	1.330000	1.360000	1.320000	1.320000	+0.380%	5,920	-50.758%
2024-04-25	1.240000	1.315000	1.180000	1.315000	+1.938%	5,028	-50.570%
2024-04-24	1.303600	1.303600	1.250000	1.290000	+4.032%	1,305	-49.612%
2024-04-23	1.190000	1.280000	1.170000	1.240000	+6.897%	5,588	-47.581%
2024-04-22	1.310000	1.330000	1.140000	1.160000	-4.918%	6,543	-43.966%
2024-04-19	1.290000	1.350000	1.220000	1.220000	-8.271%	2,361	-46.721%
2024-04-18	1.300000	1.330000	1.257000	1.330000	-2.206%	3,585	-51.128%
2024-04-17	1.330000	1.590000	1.330000	1.360000	+7.087%	4,039	-52.206%
2024-04-16	1.450000	1.530000	1.230000	1.270000	-15.894%	9,557	-48.819%
2024-04-15	1.680000	1.690000	1.510000	1.510000	-10.651%	8,669	-56.954%
2024-04-12	1.730000	1.770000	1.654200	1.690000	-2.874%	9,388	-61.538%
2024-04-11	1.700000	1.800000	1.611600	1.740000	+2.053%	36,466	-62.644%
2024-04-10	1.860000	1.860000	1.630000	1.705000	-0.292%	12,516	-61.877%
2024-04-09	1.740000	1.850000	1.620000	1.710000	+0.588%	29,055	-61.988%
2024-04-08	1.610000	1.720000	1.450000	1.700000	+1.190%	156,141	-61.765%
2024-04-05	1.446800	1.740000	1.446800	1.680000	+16.667%	68,266	-61.310%
2024-04-04	1.350000	1.450000	1.350000	1.440000	-0.690%	20,757	-54.861%
2024-04-03	1.350000	1.450000	1.340000	1.450000	-3.333%	6,040	-55.172%
2024-04-02	1.420000	1.550000	1.330000	1.500000	-3.226%	16,657	-56.667%
2024-04-01	1.540000	1.560000	1.320000	1.550000	0.000%	23,568	-58.065%
2024-03-28	1.720000	1.720000	1.480000	1.550000	-6.627%	62,862	-58.065%
2024-03-27	1.600000	1.950000	1.550000	1.660000	+0.606%	251,002	-60.843%
2024-03-26	1.230000	1.740000	1.206500	1.650000	+32.000%	507,682	-60.606%
2024-03-25	1.188000	1.260000	1.128900	1.250000	+9.591%	6,746	-48.000%
2024-03-22	1.180000	1.195400	1.100000	1.140600	-0.384%	16,599	-43.012%
2024-03-21	1.090000	1.180000	1.090000	1.145000	+3.153%	20,066	-43.231%
2024-03-20	1.160000	1.180000	1.100000	1.110000	-7.500%	30,441	-41.441%
2024-03-19	1.130000	1.200000	1.110000	1.200000	+6.195%	4,171	-45.833%
2024-03-18	1.240000	1.240000	1.130000	1.130000	-13.077%	8,375	-42.478%
2024-03-15	1.250000	1.300000	1.190000	1.300000	+4.000%	7,245	-50.000%
2024-03-14	1.250000	1.310000	1.250000	1.250000	0.000%	12,088	-48.000%
2024-03-13	1.240000	1.358200	1.176200	1.250000	-0.794%	12,911	-48.000%
2024-03-12	1.420000	1.433200	1.220000	1.260000	-11.888%	28,610	-48.413%
2024-03-11	1.410000	1.430000	1.350000	1.430000	+10.000%	58,897	-54.545%
2024-03-08	1.440000	1.440000	1.110000	1.300000	-2.985%	20,781	-50.000%
2024-03-07	1.210000	1.600000	1.210000	1.340000	+11.667%	83,815	-51.493%
2024-03-06	1.130000	1.420000	1.130000	1.200000	+4.348%	42,730	-45.833%
2024-03-05	1.390000	1.423900	1.120000	1.150000	-18.647%	73,285	-43.478%
2024-03-04	1.080000	1.430000	1.080000	1.413600	+26.214%	119,041	-54.018%
2024-03-01	1.120000	1.150000	1.110000	1.120000	-1.720%	16,752	-41.964%
2024-02-29	1.110000	1.180000	1.050700	1.139600	+2.667%	42,966	-42.962%
2024-02-28	0.879800	1.380000	0.814600	1.110000	+38.733%	596,104	-41.441%
2024-02-27	0.820000	0.840700	0.793800	0.800100	-4.111%	7,345	-18.760%
2024-02-26	0.742000	0.950000	0.742000	0.834400	+6.961%	7,513	-22.100%
2024-02-23	0.776500	0.840100	0.735001	0.780100	-4.633%	6,277	-16.677%
2024-02-22	0.910000	0.910000	0.733100	0.818000	-15.321%	19,451	-20.538%
2024-02-21	0.900000	0.990000	0.900000	0.966000	-4.356%	15,537	-32.712%
2024-02-20	1.110000	1.230000	0.872000	1.010000	-17.213%	85,383	-35.644%
2024-02-16	1.190000	1.220000	1.050000	1.220000	+6.087%	117,041	-46.721%
2024-02-15	0.839899	1.690100	0.750000	1.150000	+54.052%	1,659,235	-43.478%
2024-02-14	0.830000	0.830000	0.710000	0.746500	+1.565%	7,823	-12.927%
2024-02-13	0.761000	0.787401	0.700000	0.735000	-2.000%	7,489	-11.565%
2024-02-12	0.850100	0.870000	0.745100	0.750000	-5.183%	6,656	-13.333%
2024-02-09	0.751000	0.841600	0.733600	0.791000	+6.892%	1,524	-17.826%
2024-02-08	0.840000	0.840000	0.740000	0.740000	+0.271%	1,624	-12.162%
2024-02-07	0.681100	0.910100	0.681100	0.738000	+0.710%	22,584	-11.924%
2024-02-06	0.782500	0.839799	0.732600	0.732800	-12.917%	5,680	-11.299%
2024-02-05	0.711200	0.841500	0.711200	0.841500	+16.487%	2,055	-22.757%
2024-02-02	0.722400	0.722400	0.722400	0.722400	-1.041%	1,397	-10.022%
2024-02-01	0.730000	0.730000	0.730000	0.730000	-1.378%	641	-10.959%
2024-01-31	0.770400	0.846300	0.726100	0.740200	-3.920%	4,931	-12.186%
2024-01-30	0.788000	0.990000	0.683200	0.770400	+12.763%	94,209	-15.628%
2024-01-29	0.641200	0.683200	0.641200	0.683200	-3.775%	499	-4.859%
2024-01-25	0.700100	0.710000	0.700100	0.710000	+1.429%	554	-8.451%
2024-01-24	0.700000	0.700000	0.700000	0.700000	-5.418%	392	-7.143%
2024-01-19	0.709301	0.760000	0.709301	0.740100	-2.823%	1,831	-12.174%
2024-01-18	0.725401	0.761600	0.725401	0.761600	+2.989%	1,137	-14.653%
2024-01-17	0.790000	0.790000	0.730000	0.739500	+1.329%	1,093	-12.103%
2024-01-16	0.720200	0.800000	0.720200	0.729800	-11.314%	4,961	-10.935%
2024-01-12	0.822000	0.822900	0.700000	0.822900	-0.855%	15,506	-21.011%
2024-01-11	0.830000	0.830000	0.830000	0.830000	-0.466%	542	-21.687%
2024-01-10	0.760000	0.850000	0.750000	0.833889	+9.722%	14,865	-22.052%
2024-01-09	0.808100	0.810000	0.760000	0.760000	-9.524%	2,846	-14.474%
2024-01-08	0.848400	0.848400	0.808100	0.840000	-0.990%	2,471	-22.619%
2024-01-05	0.839900	0.848400	0.747200	0.848400	+1.012%	4,844	-23.385%
2024-01-04	0.722501	0.839900	0.722501	0.839900	+1.193%	2,304	-22.610%
2024-01-03	0.850400	0.850400	0.803600	0.830000	-2.353%	883	-21.687%
2024-01-02	0.820000	0.850000	0.760000	0.849999	+2.422%	12,480	-23.529%
2023-12-29	0.712300	0.833300	0.712300	0.829900	+17.383%	26,594	-21.677%

.dark-mode .HTzzj3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTzzj3{ color: #333333; background-color: white; border: 2px solid #333333; }ANTEAirNet Technology Inc.stock NASDAQ ADR

ANTE
AirNet Technology Inc.
stock NASDAQ ADR