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 (%)
Nov 30, 2020 5.000 5.080 4.600 4.800 32,345 -0.28(-5.51%)
Nov 27, 2020 5.200 5.443 4.720 5.080 68,000 -0.44(-7.97%)
Nov 25, 2020 4.480 6.080 4.480 5.520 467,025 +1.04(+23.21%)
Nov 24, 2020 4.720 4.720 4.360 4.480 21,272 +0.12(+2.75%)
Nov 23, 2020 4.520 4.600 4.320 4.360 12,688 +0.04(+0.93%)
Nov 20, 2020 4.284 4.400 4.161 4.320 6,725 +0.08(+1.89%)
Nov 19, 2020 4.240 4.440 4.160 4.240 3,553 -0.08(-1.85%)
Nov 18, 2020 4.480 4.480 4.240 4.320 17,941 -0.16(-3.57%)
Nov 17, 2020 4.160 4.600 4.160 4.480 23,130 +0.12(+2.75%)
Nov 16, 2020 4.200 4.360 4.040 4.360 17,393 +0.08(+1.87%)
Nov 13, 2020 4.080 4.320 4.080 4.280 6,525 +0.12(+2.88%)
Nov 12, 2020 4.400 4.760 4.160 4.160 13,008 -0.28(-6.31%)
Nov 11, 2020 4.640 4.720 4.400 4.440 6,489 +0.04(+0.91%)
Nov 10, 2020 4.520 4.560 4.360 4.400 5,340 -0.16(-3.57%)
Nov 09, 2020 4.462 4.640 4.440 4.563 7,215 +0.04(+0.95%)
Nov 06, 2020 4.720 4.760 4.320 4.520 13,150 -0.10(-2.16%)
Nov 05, 2020 4.400 4.840 4.208 4.620 41,760 +0.46(+11.06%)
Nov 04, 2020 4.160 4.320 4.160 4.160 7,684 -0.12(-2.80%)
Nov 03, 2020 4.400 4.400 4.160 4.280 11,379 +0.08(+1.90%)
Nov 02, 2020 4.120 4.680 4.120 4.200 28,395 -0.08(-1.87%)
Oct 30, 2020 4.200 4.400 4.200 4.280 10,350 +0.04(+0.94%)
Oct 29, 2020 4.582 4.582 4.160 4.240 19,302 -0.24(-5.36%)
Oct 28, 2020 4.680 4.720 4.400 4.480 20,100 -0.16(-3.45%)
Oct 27, 2020 4.480 4.800 4.440 4.640 69,991 +0.12(+2.65%)
Oct 26, 2020 5.000 5.000 4.400 4.520 46,337 -0.12(-2.59%)
Oct 23, 2020 5.000 5.000 4.440 4.640 47,925 -0.32(-6.45%)
Oct 22, 2020 5.000 5.480 4.840 4.960 323,363 +0.16(+3.33%)
Oct 21, 2020 4.520 5.320 4.400 4.800 723,055 +0.40(+9.09%)
Oct 20, 2020 5.080 5.080 4.320 4.400 73,580 -0.72(-14.06%)
Oct 19, 2020 4.480 5.200 4.320 5.120 502,410 +0.56(+12.28%)
Oct 16, 2020 3.640 4.960 3.640 4.560 688,925 +0.92(+25.27%)
Oct 15, 2020 3.680 3.840 3.400 3.640 43,754 -0.11(-2.99%)
Oct 14, 2020 3.760 3.760 3.408 3.752 15,623 +0.11(+3.08%)
Oct 13, 2020 3.320 3.920 3.320 3.640 42,268 +0.32(+9.64%)
Oct 12, 2020 3.240 3.615 3.236 3.320 30,614 -0.02(-0.66%)
Oct 09, 2020 3.240 3.439 3.200 3.342 7,075 +0.05(+1.63%)
Oct 08, 2020 3.392 3.460 3.280 3.288 7,719 -0.07(-2.13%)
Oct 07, 2020 3.280 3.400 3.240 3.360 8,499 +0.12(+3.70%)
Oct 06, 2020 3.200 3.280 3.140 3.240 10,146 +0.04(+1.29%)
Oct 05, 2020 3.192 3.280 3.124 3.199 12,688 +0.08(+2.46%)
Oct 02, 2020 3.040 3.400 3.040 3.122 23,475 +0.00(+0.03%)
Oct 01, 2020 3.242 3.560 3.085 3.121 33,704 -0.56(-15.18%)
Sep 30, 2020 2.960 3.800 2.960 3.680 124,840 +0.72(+24.32%)
Sep 29, 2020 3.000 3.040 2.880 2.960 11,691 -0.04(-1.33%)
Sep 28, 2020 3.040 3.280 2.894 3.000 13,700 -0.04(-1.32%)
Sep 25, 2020 3.144 3.730 3.000 3.040 73,050 -0.10(-3.30%)
Sep 24, 2020 3.200 3.234 3.080 3.144 5,992 -0.04(-1.27%)
Sep 23, 2020 3.200 3.424 3.140 3.184 24,114 -0.15(-4.46%)
Sep 22, 2020 3.440 3.440 3.200 3.333 19,271 -0.03(-0.81%)
Sep 21, 2020 3.440 3.440 3.324 3.360 11,039 -0.12(-3.43%)
Sep 18, 2020 3.507 3.512 3.402 3.479 6,100 +0.04(+1.14%)
Sep 17, 2020 3.400 3.520 3.400 3.440 3,778 -0.01(-0.32%)
Sep 16, 2020 3.560 3.592 3.371 3.451 11,810 -0.02(-0.48%)
Sep 15, 2020 3.440 3.468 3.240 3.468 8,523 +0.10(+2.97%)
Sep 14, 2020 3.358 3.560 3.264 3.368 7,074 +0.02(+0.66%)
Sep 11, 2020 3.400 3.503 3.200 3.346 38,000 -0.21(-6.01%)
Sep 10, 2020 3.680 3.760 3.480 3.560 15,169 -0.28(-7.29%)
Sep 09, 2020 3.880 3.960 3.400 3.840 38,982 -0.17(-4.29%)
Sep 08, 2020 4.040 4.160 3.810 4.012 6,159 -0.11(-2.62%)
Sep 04, 2020 4.080 4.257 3.920 4.120 15,975 -0.04(-0.96%)
Sep 03, 2020 4.440 4.440 4.080 4.160 34,644 -0.28(-6.31%)
Sep 02, 2020 4.200 4.480 3.960 4.440 34,838 +0.20(+4.72%)
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.