Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

1.035 +0.005 (+0.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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 (%)
Sep 30, 2022 2.611 2.611 2.402 2.608 1,623 -0.05(-1.98%)
Sep 29, 2022 2.680 2.680 2.400 2.661 907 -0.30(-10.09%)
Sep 28, 2022 2.874 2.960 2.782 2.960 4,480 +0.18(+6.63%)
Sep 27, 2022 2.800 3.003 2.720 2.776 1,266 -0.09(-3.13%)
Sep 26, 2022 2.840 2.866 2.760 2.866 1,479 -0.16(-5.39%)
Sep 23, 2022 2.800 3.030 2.800 3.029 327 -0.00(-0.13%)
Sep 22, 2022 3.080 3.080 2.880 3.033 2,073 -0.01(-0.28%)
Sep 21, 2022 3.080 3.256 3.033 3.041 896 -0.04(-1.27%)
Sep 20, 2022 3.199 3.260 3.001 3.080 2,440 -0.14(-4.31%)
Sep 19, 2022 3.200 3.240 3.000 3.219 2,224 -0.14(-4.19%)
Sep 16, 2022 3.480 3.520 3.240 3.360 2,169 -0.20(-5.62%)
Sep 15, 2022 3.640 3.796 3.480 3.560 5,623 -0.08(-2.22%)
Sep 14, 2022 3.800 3.801 3.600 3.641 2,130 -0.34(-8.50%)
Sep 13, 2022 3.922 4.120 3.800 3.979 1,725 -0.10(-2.47%)
Sep 12, 2022 4.335 4.335 3.921 4.080 814 +0.16(+4.08%)
Sep 09, 2022 4.040 4.160 3.842 3.920 2,427 -0.08(-1.93%)
Sep 08, 2022 4.200 4.326 3.899 3.997 2,437 -0.20(-4.83%)
Sep 07, 2022 4.120 4.200 4.040 4.200 1,112 +0.16(+3.96%)
Sep 06, 2022 4.472 4.480 4.020 4.040 3,246 -0.33(-7.55%)
Sep 02, 2022 4.320 4.370 4.320 4.370 127 +0.05(+1.16%)
Sep 01, 2022 4.320 4.400 4.200 4.320 1,007 -0.04(-0.92%)
Aug 31, 2022 4.280 4.480 4.280 4.360 740 +0.08(+1.87%)
Aug 30, 2022 4.240 4.480 4.240 4.280 569 -0.12(-2.73%)
Aug 29, 2022 4.360 4.600 4.348 4.400 897 -0.04(-0.90%)
Aug 26, 2022 4.600 4.760 4.440 4.440 1,526 -0.08(-1.77%)
Aug 25, 2022 4.400 4.760 4.240 4.520 2,124 +0.12(+2.73%)
Aug 24, 2022 4.440 4.800 4.280 4.400 6,544 +0.20(+4.76%)
Aug 23, 2022 4.240 4.560 4.200 4.200 1,895 -0.04(-0.94%)
Aug 22, 2022 4.200 4.640 4.200 4.240 3,740 +0.04(+0.95%)
Aug 19, 2022 4.640 4.640 4.200 4.200 4,750 -0.24(-5.41%)
Aug 18, 2022 4.720 4.760 4.360 4.440 3,524 -0.20(-4.31%)
Aug 17, 2022 4.680 4.680 4.480 4.640 2,178 +0.20(+4.50%)
Aug 16, 2022 4.560 4.720 4.320 4.440 2,133 -0.04(-0.89%)
Aug 15, 2022 4.240 4.720 4.200 4.480 2,953 +0.08(+1.82%)
Aug 12, 2022 4.120 4.520 4.000 4.400 10,893 +0.44(+11.10%)
Aug 11, 2022 4.960 4.960 3.896 3.960 36,968 -0.88(-18.17%)
Aug 10, 2022 5.080 5.080 4.818 4.840 2,204 +0.04(+0.83%)
Aug 09, 2022 5.040 5.240 4.600 4.800 3,925 -0.28(-5.51%)
Aug 08, 2022 6.000 6.000 5.000 5.080 3,980 -0.24(-4.51%)
Aug 05, 2022 5.200 5.560 5.200 5.320 1,409 +0.00(+0.00%)
Aug 04, 2022 5.520 5.640 5.240 5.320 790 +0.04(+0.76%)
Aug 03, 2022 5.600 5.640 5.240 5.280 4,113 -0.08(-1.49%)
Aug 02, 2022 5.600 5.760 5.320 5.360 1,141 -0.32(-5.63%)
Aug 01, 2022 5.600 5.760 5.320 5.680 923 +0.04(+0.71%)
Jul 29, 2022 5.760 5.760 5.320 5.640 785 +0.08(+1.44%)
Jul 28, 2022 5.600 5.600 5.280 5.560 667 +0.24(+4.51%)
Jul 27, 2022 5.720 5.720 5.320 5.320 775 -0.16(-2.92%)
Jul 26, 2022 5.240 5.680 5.240 5.480 1,803 +0.20(+3.79%)
Jul 25, 2022 5.760 5.760 5.240 5.280 1,413 -0.40(-7.04%)
Jul 22, 2022 5.440 5.800 5.320 5.680 1,903 +0.48(+9.23%)
Jul 21, 2022 5.440 5.600 5.200 5.200 3,094 -0.44(-7.80%)
Jul 20, 2022 5.920 6.000 5.600 5.640 1,757 -0.36(-6.00%)
Jul 19, 2022 5.720 6.280 5.720 6.000 901 +0.16(+2.74%)
Jul 18, 2022 5.880 5.880 5.720 5.840 2,388 +0.16(+2.82%)
Jul 15, 2022 5.720 5.720 5.680 5.680 175 +0.04(+0.71%)
Jul 14, 2022 5.740 5.740 5.640 5.640 228 +0.00(+0.00%)
Jul 13, 2022 5.680 5.680 5.600 5.640 1,956 -0.16(-2.76%)
Jul 12, 2022 5.600 5.800 5.600 5.800 434 +0.20(+3.57%)
Jul 11, 2022 5.920 5.960 5.600 5.600 1,012 -0.32(-5.41%)
Jul 08, 2022 5.800 6.000 5.800 5.920 1,471 +0.00(+0.00%)
Jul 07, 2022 5.880 6.000 5.800 5.920 865 +0.01(+0.20%)
Jul 06, 2022 5.840 6.080 5.840 5.908 480 +0.07(+1.16%)
Jul 05, 2022 5.834 6.100 5.834 5.840 911 -0.14(-2.34%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.