AirNet Technology Inc (ANTE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.43 | 0.01 | 2.38 | 0.455 | 0.455 | 0.422 | 9857 |
| 1741304100 | 0.42 | 0.018 | 4.48 | 0.449699 | 0.465 | 0.42 | 32037 |
| 1741217700 | 0.402 | -0.008 | -1.95 | 0.4 | 0.49 | 0.395 | 108432 |
| 1741131300 | 0.4099999 | -0.03 | -6.82 | 0.415 | 0.4268 | 0.4099999 | 7636 |
| 1741044900 | 0.44 | -0.053 | -10.75 | 0.49 | 0.5389 | 0.3893 | 130242 |
| 1740785700 | 0.493 | -0.017 | -3.33 | 0.4907 | 0.5 | 0.48 | 15270 |
| 1740699300 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.49 | 15604 |
| 1740612900 | 0.5 | 0.007 | 1.42 | 0.49 | 0.515 | 0.4801 | 10047 |
| 1740526500 | 0.493 | -0.057 | -10.36 | 0.4911 | 0.52 | 0.491 | 39022 |
| 1740440100 | 0.55 | 0.01 | 1.85 | 0.539999 | 0.55 | 0.49001 | 57686 |
| 1740180900 | 0.54 | 0.021 | 4.05 | 0.5141 | 0.549 | 0.5004999 | 135691 |
| 1740094500 | 0.519 | 0.029 | 5.92 | 0.52 | 0.537 | 0.490499 | 17776 |
| 1740008100 | 0.49 | -0.0048 | -0.97 | 0.5162 | 0.52 | 0.485 | 76707 |
| 1739921700 | 0.4948 | -0.045199 | -8.37 | 0.56 | 0.56 | 0.4703 | 151230 |
| 1739576100 | 0.539999 | 0.098399 | 22.28 | 0.47 | 0.544999 | 0.461 | 476614 |
| 1739489700 | 0.4416 | -0.0084 | -1.87 | 0.435 | 0.45 | 0.4224 | 1027095 |
| 1739403300 | 0.45 | 0.0248 | 5.83 | 0.44 | 0.45 | 0.43 | 24513 |
| 1739316900 | 0.4252 | -0.0308 | -6.75 | 0.455 | 0.46 | 0.4252 | 48762 |
| 1739230500 | 0.456 | 0.0078 | 1.74 | 0.46 | 0.4612 | 0.448 | 31243 |
| 1738971300 | 0.4482 | -0.0017 | -0.38 | 0.45 | 0.45 | 0.448 | 3768 |
| 1738884900 | 0.4499 | 0.001 | 0.22 | 0.469 | 0.469 | 0.448 | 20820 |
| 1738798500 | 0.4489 | 0.0009 | 0.20 | 0.45 | 0.45 | 0.448 | 6403 |
| 1738712100 | 0.448 | -0.006 | -1.32 | 0.46 | 0.46 | 0.448 | 12096 |
| 1738625700 | 0.454 | -0.015899 | -3.38 | 0.4484 | 0.46 | 0.448 | 4008 |
| 1738366500 | 0.469899 | 0.029899 | 6.80 | 0.44 | 0.469899 | 0.44 | 24475 |
| 1738280100 | 0.44 | -0.0098 | -2.18 | 0.448 | 0.45 | 0.438 | 55875 |
| 1738193700 | 0.4498 | -0.0002 | -0.04 | 0.4445 | 0.4499 | 0.4364 | 32990 |
| 1738107300 | 0.45 | 0.012 | 2.74 | 0.449 | 0.45 | 0.438 | 5567 |
| 1738020900 | 0.438 | -0.0245 | -5.30 | 0.4426 | 0.4593 | 0.42 | 15128 |
| 1737761700 | 0.4625 | 0.0095 | 2.10 | 0.471 | 0.471 | 0.43 | 37345 |
| 1737675300 | 0.453 | 0 | 0.00 | 0.453 | 0.453 | 0.453 | 0 |
| 1737588900 | 0.453 | -0.0185 | -3.92 | 0.4517 | 0.49 | 0.438 | 54642 |
| 1737502500 | 0.4715 | 0.0045 | 0.96 | 0.47455 | 0.479 | 0.4701 | 19408 |
| 1737156900 | 0.467 | 0.0269 | 6.11 | 0.455 | 0.467 | 0.44 | 41206 |
| 1737070500 | 0.4401 | -0.0169 | -3.70 | 0.457 | 0.457 | 0.44 | 2701 |
| 1736984100 | 0.457 | 0.019 | 4.34 | 0.438 | 0.47 | 0.438 | 26814 |
| 1736897700 | 0.438 | -0.0021 | -0.48 | 0.44 | 0.44 | 0.4201 | 14206 |
| 1736811300 | 0.4401 | -0.0274 | -5.86 | 0.438 | 0.468 | 0.42 | 63096 |
| 1736552100 | 0.4675 | -0.0125 | -2.60 | 0.438 | 0.475 | 0.438 | 30808 |
| 1736379300 | 0.48 | -0.0083 | -1.70 | 0.438 | 0.48 | 0.438 | 13911 |
| 1736292900 | 0.4883 | 0.0305 | 6.66 | 0.4897 | 0.4897 | 0.4205 | 111682 |
| 1736206500 | 0.4578 | -0.0322 | -6.57 | 0.49 | 0.4939 | 0.4578 | 13884 |
| 1735947300 | 0.49 | 0.023 | 4.93 | 0.487999 | 0.495 | 0.474183 | 96224 |
| 1735860900 | 0.467 | -0.008 | -1.68 | 0.4781 | 0.4781 | 0.45 | 35218 |
| 1735688100 | 0.475 | -0.000999 | -0.21 | 0.49 | 0.49 | 0.4321 | 59700 |
| 1735601700 | 0.475999 | 0.0669991 | 16.38 | 0.4099999 | 0.498 | 0.4099999 | 187186 |
| 1735342500 | 0.4089999 | 0.0202999 | 5.22 | 0.4 | 0.4099999 | 0.37 | 54506 |
| 1735256100 | 0.3887 | 0.0024 | 0.62 | 0.38 | 0.42 | 0.35 | 76654 |
| 1735077840 | 0.3863 | -0.0207 | -5.09 | 0.4079 | 0.4079 | 0.382 | 25414 |
| 1734996900 | 0.4069999 | 0.0109999 | 2.78 | 0.4 | 0.42 | 0.38 | 81364 |
| 1734737700 | 0.396 | -0.0041 | -1.02 | 0.4021 | 0.435 | 0.392 | 19125 |
| 1734651300 | 0.4001 | -0.0369 | -8.44 | 0.4371 | 0.4379 | 0.4001 | 38546 |
| 1734564900 | 0.437 | -0.003 | -0.68 | 0.44 | 0.47065 | 0.403 | 13142 |
| 1734478500 | 0.44 | -0.06 | -12.00 | 0.5 | 0.504 | 0.389 | 130025 |
| 1734392100 | 0.5 | 0.1019 | 25.60 | 0.38 | 0.513899 | 0.38 | 265875 |
| 1734132900 | 0.3981 | -0.0019 | -0.48 | 0.4113 | 0.4213 | 0.3742 | 73187 |
| 1734046500 | 0.4 | -0.015 | -3.61 | 0.4499 | 0.4575 | 0.3807 | 95587 |
| 1733960100 | 0.415 | -0.015 | -3.49 | 0.4305 | 0.4425 | 0.3905 | 30053 |
| 1733873700 | 0.43 | -0.0444 | -9.36 | 0.451 | 0.5 | 0.4208 | 90317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
