Airnet Technology Inc (ANTE) Historical Stock Data
0.40 ↓0.00 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANTE is up 0.46% a day on average. There have been 12 days where Airnet Technology Inc closed green and 18 days where ANTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.41 | 0.40 | ↓$0.01 (-2.58%) | 0.39 | 0.44 | 20.33K |
| 2024-12-19 | 0.42 | 0.40 | ↓$0.02 (-5.66%) | 0.40 | 0.44 | 38.56K |
| 2024-12-18 | 0.42 | 0.44 | ↑$0.02 (4.70%) | 0.40 | 0.47 | 13.57K |
| 2024-12-17 | 0.51 | 0.44 | ↓$0.07 (-13.71%) | 0.39 | 0.51 | 136.39K |
| 2024-12-16 | 0.38 | 0.50 | ↑$0.12 (31.58%) | 0.38 | 0.51 | 270.46K |
| 2024-12-13 | 0.41 | 0.40 | ↓$0.01 (-3.21%) | 0.37 | 0.42 | 73.19K |
| 2024-12-12 | 0.45 | 0.40 | ↓$0.05 (-11.09%) | 0.38 | 0.46 | 95.61K |
| 2024-12-11 | 0.43 | 0.42 | ↓$0.02 (-3.60%) | 0.39 | 0.44 | 30.10K |
| 2024-12-10 | 0.50 | 0.43 | ↓$0.07 (-14.00%) | 0.42 | 0.50 | 90.84K |
| 2024-12-09 | 0.45 | 0.47 | ↑$0.02 (5.42%) | 0.45 | 0.52 | 186.32K |
| 2024-12-06 | 0.45 | 0.46 | ↑$0.00 (0.73%) | 0.44 | 0.47 | 49.43K |
| 2024-12-05 | 0.47 | 0.45 | ↓$0.02 (-3.85%) | 0.44 | 0.47 | 35.53K |
| 2024-12-04 | 0.44 | 0.46 | ↑$0.02 (5.52%) | 0.43 | 0.46 | 89.75K |
| 2024-12-03 | 0.38 | 0.45 | ↑$0.07 (17.82%) | 0.38 | 0.47 | 413.84K |
| 2024-12-02 | 0.39 | 0.40 | ↑$0.01 (1.88%) | 0.39 | 0.42 | 71.67K |
| 2024-11-29 | 0.46 | 0.42 | ↓$0.04 (-8.32%) | 0.39 | 0.46 | 83.51K |
| 2024-11-27 | 0.48 | 0.44 | ↓$0.03 (-6.89%) | 0.42 | 0.48 | 95.64K |
| 2024-11-26 | 0.50 | 0.48 | ↓$0.02 (-4.48%) | 0.47 | 0.51 | 50.72K |
| 2024-11-25 | 0.50 | 0.49 | ↓$0.01 (-2.04%) | 0.48 | 0.53 | 35K |
| 2024-11-22 | 0.47 | 0.53 | ↑$0.06 (11.94%) | 0.45 | 0.54 | 217.97K |
| 2024-11-21 | 0.44 | 0.49 | ↑$0.05 (11.77%) | 0.44 | 0.53 | 49K |
| 2024-11-20 | 0.47 | 0.47 | ↑$0.00 (0.38%) | 0.45 | 0.54 | 98.46K |
| 2024-11-19 | 0.54 | 0.53 | ↓$0.01 (-1.01%) | 0.47 | 0.58 | 134.45K |
| 2024-11-18 | 0.55 | 0.54 | ↓$0.01 (-1.92%) | 0.51 | 0.56 | 22.59K |
| 2024-11-15 | 0.63 | 0.54 | ↓$0.09 (-13.99%) | 0.49 | 0.65 | 64.89K |
| 2024-11-14 | 0.66 | 0.60 | ↓$0.06 (-9.24%) | 0.55 | 0.68 | 151.91K |
| 2024-11-13 | 0.74 | 0.63 | ↓$0.11 (-14.74%) | 0.61 | 0.77 | 544.73K |
| 2024-11-12 | 0.60 | 0.74 | ↑$0.14 (23.91%) | 0.59 | 0.81 | 828.96K |
| 2024-11-11 | 0.52 | 0.63 | ↑$0.11 (20.98%) | 0.52 | 0.65 | 489.65K |
| 2024-11-08 | 0.53 | 0.52 | ↓$0.01 (-2.54%) | 0.49 | 0.54 | 118.13K |
Create an account or log in to view more rows.
$ANTE is going to have a run next month
$ANTE my lotto for earnings
$ANTE Awaiting buy signal..
$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 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.