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 )

1.040 -0.020 (-1.89%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 (%)
Mar 31, 2020 3.120 3.560 3.064 3.560 374 +0.44(+14.10%)
Mar 30, 2020 3.440 3.600 3.120 3.120 293 -0.24(-7.14%)
Mar 27, 2020 3.280 3.360 3.280 3.360 1,925 +0.26(+8.54%)
Mar 26, 2020 3.120 3.160 3.080 3.096 5,341 -0.06(-2.04%)
Mar 25, 2020 3.040 3.160 3.040 3.160 5,740 -0.08(-2.47%)
Mar 24, 2020 3.100 3.503 3.000 3.240 5,777 -0.28(-7.95%)
Mar 23, 2020 3.600 3.600 3.000 3.520 322 -0.06(-1.68%)
Mar 20, 2020 2.880 3.752 2.872 3.580 4,800 +0.66(+22.64%)
Mar 19, 2020 2.920 2.920 2.800 2.919 25,644 +0.12(+4.26%)
Mar 18, 2020 3.040 3.040 2.600 2.800 21,023 -0.32(-10.26%)
Mar 17, 2020 2.960 3.120 2.960 3.120 6,856 +0.15(+5.02%)
Mar 16, 2020 3.120 3.120 2.960 2.971 28,987 -0.15(-4.78%)
Mar 13, 2020 3.400 3.640 3.120 3.120 4,025 -0.02(-0.50%)
Mar 12, 2020 3.480 3.480 2.916 3.136 30,088 -0.34(-9.90%)
Mar 11, 2020 3.520 3.600 3.480 3.480 3,470 -0.06(-1.63%)
Mar 10, 2020 3.520 3.673 3.520 3.538 988 +0.02(+0.50%)
Mar 09, 2020 3.680 3.680 3.520 3.520 11,896 -0.16(-4.30%)
Mar 06, 2020 3.668 3.678 3.668 3.678 125 -0.00(-0.05%)
Mar 05, 2020 3.800 3.800 3.680 3.680 264 -0.16(-4.17%)
Mar 04, 2020 3.840 3.840 3.698 3.840 985 +0.00(+0.00%)
Mar 03, 2020 3.680 3.840 3.680 3.840 3,461 +0.16(+4.35%)
Mar 02, 2020 3.736 3.760 3.523 3.680 2,940 -0.00(-0.13%)
Feb 28, 2020 3.960 3.960 3.685 3.685 13,475 -0.16(-4.14%)
Feb 27, 2020 3.880 4.000 3.840 3.844 8,364 -0.14(-3.61%)
Feb 26, 2020 3.892 4.080 3.892 3.988 2,638 -0.08(-1.91%)
Feb 25, 2020 4.080 4.080 4.066 4.066 300 -0.01(-0.35%)
Feb 24, 2020 3.920 4.080 3.880 4.080 3,858 +0.04(+0.99%)
Feb 21, 2020 3.920 4.080 3.920 4.040 3,425 +0.04(+1.00%)
Feb 20, 2020 4.000 4.040 4.000 4.000 485 +0.00(+0.00%)
Feb 19, 2020 3.967 4.020 3.920 4.000 2,075 -0.08(-1.96%)
Feb 18, 2020 3.920 4.100 3.920 4.080 3,399 +0.08(+2.00%)
Feb 14, 2020 4.078 4.078 3.920 4.000 20,850 -0.04(-0.99%)
Feb 13, 2020 3.920 4.200 3.920 4.040 7,273 +0.10(+2.65%)
Feb 12, 2020 4.080 4.080 3.936 3.936 446 -0.10(-2.58%)
Feb 11, 2020 4.099 4.200 3.888 4.040 2,986 +0.15(+3.91%)
Feb 10, 2020 4.000 4.020 3.888 3.888 4,018 -0.11(-2.80%)
Feb 07, 2020 4.040 4.296 3.888 4.000 3,800 -0.12(-2.91%)
Feb 06, 2020 4.200 4.520 4.040 4.120 4,476 -0.20(-4.63%)
Feb 05, 2020 3.960 4.640 3.960 4.320 31,528 +0.44(+11.34%)
Feb 04, 2020 3.920 4.160 3.880 3.880 2,636 -0.16(-4.06%)
Feb 03, 2020 3.900 4.160 3.900 4.044 2,570 +0.15(+3.98%)
Jan 31, 2020 4.225 4.456 3.808 3.889 14,225 -0.36(-8.41%)
Jan 30, 2020 4.480 4.480 4.160 4.246 7,479 -0.03(-0.78%)
Jan 29, 2020 4.680 4.680 4.240 4.280 6,483 -0.34(-7.26%)
Jan 28, 2020 4.240 5.600 4.240 4.615 48,381 +0.33(+7.82%)
Jan 27, 2020 4.240 4.319 4.240 4.280 1,251 -0.04(-0.93%)
Jan 24, 2020 4.280 4.320 4.240 4.320 1,175 +0.13(+3.12%)
Jan 23, 2020 4.214 4.320 4.160 4.189 4,307 -0.01(-0.26%)
Jan 22, 2020 4.200 4.320 4.160 4.200 8,490 -0.04(-0.94%)
Jan 21, 2020 4.240 4.320 4.160 4.240 4,146 +0.00(+0.00%)
Jan 17, 2020 4.160 4.280 4.160 4.240 8,600 -0.04(-0.93%)
Jan 16, 2020 4.360 4.360 4.160 4.280 3,217 +0.00(+0.00%)
Jan 15, 2020 4.457 4.600 4.239 4.280 3,479 +0.00(+0.00%)
Jan 14, 2020 4.040 4.640 4.040 4.280 6,868 -0.08(-1.83%)
Jan 13, 2020 4.120 4.760 4.040 4.360 20,348 -0.12(-2.68%)
Jan 10, 2020 5.280 7.320 4.400 4.480 401,350 -0.36(-7.44%)
Jan 09, 2020 4.240 4.840 4.040 4.840 53,687 +0.88(+22.22%)
Jan 08, 2020 4.000 4.240 3.841 3.960 11,965 +0.00(+0.00%)
Jan 07, 2020 3.800 3.960 3.800 3.960 1,414 +0.04(+1.02%)
Jan 06, 2020 3.800 3.960 3.762 3.920 1,002 -0.04(-1.01%)
Jan 03, 2020 3.949 3.960 3.949 3.960 100 -0.06(-1.52%)
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.