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 (%)
Jul 31, 2020 3.528 3.674 3.288 3.321 15,350 -0.20(-5.67%)
Jul 30, 2020 3.324 3.720 3.204 3.520 94,583 +0.09(+2.59%)
Jul 29, 2020 3.480 3.520 3.361 3.432 7,297 -0.09(-2.51%)
Jul 28, 2020 3.720 3.720 3.400 3.520 12,662 -0.02(-0.56%)
Jul 27, 2020 3.440 3.560 3.400 3.540 15,442 +0.10(+2.90%)
Jul 24, 2020 3.326 3.680 3.326 3.440 18,150 +0.05(+1.62%)
Jul 23, 2020 3.329 3.440 3.320 3.386 7,329 -0.01(-0.42%)
Jul 22, 2020 3.320 3.400 3.320 3.400 10,667 +0.08(+2.35%)
Jul 21, 2020 3.590 3.590 3.289 3.322 36,913 -0.20(-5.62%)
Jul 20, 2020 3.600 3.640 3.440 3.520 40,210 -0.09(-2.44%)
Jul 17, 2020 3.688 3.880 3.524 3.608 39,125 -0.11(-3.01%)
Jul 16, 2020 3.920 4.000 3.680 3.720 51,953 -0.28(-6.97%)
Jul 15, 2020 4.520 4.520 3.840 3.999 110,970 -0.32(-7.44%)
Jul 14, 2020 3.520 4.360 3.400 4.320 231,195 +0.24(+5.88%)
Jul 13, 2020 3.520 6.400 3.400 4.080 6,057,601 +0.80(+24.39%)
Jul 10, 2020 3.046 4.080 3.046 3.280 366,400 +0.20(+6.52%)
Jul 09, 2020 2.960 3.146 2.924 3.079 8,936 +0.06(+1.83%)
Jul 08, 2020 3.049 3.160 2.962 3.024 8,654 -0.10(-3.08%)
Jul 07, 2020 3.000 3.240 3.000 3.120 8,815 +0.04(+1.30%)
Jul 06, 2020 3.160 3.200 3.000 3.080 4,399 -0.13(-3.99%)
Jul 02, 2020 3.360 3.360 3.208 3.208 1,800 +0.01(+0.25%)
Jul 01, 2020 3.126 3.200 3.000 3.200 7,687 +0.04(+1.27%)
Jun 30, 2020 3.080 3.250 3.040 3.160 13,059 -0.04(-1.25%)
Jun 29, 2020 3.360 3.480 3.200 3.200 5,681 -0.13(-3.87%)
Jun 26, 2020 3.551 3.560 3.240 3.329 13,175 -0.24(-6.81%)
Jun 25, 2020 3.248 3.600 3.248 3.572 30,361 +0.24(+7.07%)
Jun 24, 2020 3.560 3.560 3.320 3.336 4,083 -0.18(-5.12%)
Jun 23, 2020 3.400 3.644 3.360 3.516 17,053 -0.02(-0.44%)
Jun 22, 2020 3.624 3.920 3.400 3.532 34,313 -0.11(-3.10%)
Jun 19, 2020 4.080 4.080 3.600 3.644 35,950 -0.20(-5.09%)
Jun 18, 2020 3.680 4.600 3.640 3.840 192,389 +0.18(+5.06%)
Jun 17, 2020 3.601 3.899 3.240 3.655 53,517 -0.06(-1.74%)
Jun 16, 2020 4.080 4.080 3.640 3.720 42,927 -0.40(-9.71%)
Jun 15, 2020 4.240 4.520 3.400 4.120 203,899 +0.34(+8.88%)
Jun 12, 2020 3.560 4.200 3.456 3.784 83,350 +0.21(+5.77%)
Jun 11, 2020 3.720 3.760 3.280 3.578 8,413 -0.17(-4.54%)
Jun 10, 2020 3.880 3.880 3.401 3.748 18,413 -0.09(-2.41%)
Jun 09, 2020 3.680 4.000 3.680 3.840 19,965 +0.08(+2.13%)
Jun 08, 2020 3.960 4.000 3.600 3.760 52,528 -0.24(-6.00%)
Jun 05, 2020 3.600 4.320 3.254 4.000 189,250 -0.04(-0.99%)
Jun 04, 2020 2.720 5.920 2.720 4.040 1,414,298 +1.36(+50.75%)
Jun 03, 2020 2.840 2.840 2.600 2.680 8,115 -0.00(-0.16%)
Jun 02, 2020 2.722 2.877 2.680 2.684 6,711 -0.12(-4.11%)
Jun 01, 2020 2.827 2.920 2.721 2.800 7,887 -0.04(-1.42%)
May 29, 2020 2.840 2.960 2.800 2.840 2,850 -0.08(-2.74%)
May 28, 2020 2.840 3.160 2.684 2.920 47,190 +0.24(+8.78%)
May 27, 2020 2.733 2.800 2.636 2.684 6,430 -0.11(-3.88%)
May 26, 2020 2.680 2.880 2.640 2.793 15,923 -0.00(-0.07%)
May 22, 2020 2.764 2.952 2.640 2.795 3,625 +0.03(+1.10%)
May 21, 2020 3.020 3.040 2.760 2.764 20,146 -0.26(-8.46%)
May 20, 2020 2.720 3.960 2.506 3.020 174,637 +0.22(+7.89%)
May 19, 2020 2.524 2.799 2.520 2.799 19,660 +0.20(+7.66%)
May 18, 2020 2.580 2.600 2.523 2.600 24,026 +0.04(+1.40%)
May 15, 2020 2.600 2.680 2.560 2.564 12,175 -0.04(-1.38%)
May 14, 2020 2.800 2.800 2.600 2.600 15,255 -0.08(-2.99%)
May 13, 2020 2.720 2.800 2.680 2.680 13,077 -0.12(-4.29%)
May 12, 2020 2.840 2.840 2.760 2.800 7,953 +0.04(+1.45%)
May 11, 2020 2.840 2.992 2.760 2.760 8,369 -0.24(-7.99%)
May 08, 2020 3.000 3.000 2.760 3.000 1,675 +0.20(+7.33%)
May 07, 2020 2.880 2.880 2.788 2.795 7,741 -0.09(-2.96%)
May 06, 2020 2.840 3.000 2.840 2.880 1,509 +0.00(+0.01%)
May 05, 2020 2.880 3.000 2.840 2.880 2,719 -0.00(-0.01%)
May 04, 2020 2.984 2.984 2.880 2.880 554 -0.06(-2.11%)
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.