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 (%)
Jan 31, 2024 0.7704 0.8463 0.7261 0.7402 4,931 -0.03(-3.92%)
Jan 30, 2024 0.7880 0.9900 0.6832 0.7704 94,209 +0.09(+12.76%)
Jan 29, 2024 0.6412 0.6832 0.6412 0.6832 499 -0.03(-3.77%)
Jan 25, 2024 0.7100 81 +0.01(+1.43%)
Jan 24, 2024 0.7000 0.7000 0.7000 0.7000 392 -0.04(-5.42%)
Jan 19, 2024 0.7401 228 -0.02(-2.82%)
Jan 18, 2024 0.7254 0.7616 0.7254 0.7616 1,137 +0.02(+2.99%)
Jan 17, 2024 0.7900 0.7900 0.7300 0.7395 1,091 +0.01(+1.33%)
Jan 16, 2024 0.7202 0.8000 0.7298 0.7298 4,961 -0.09(-11.31%)
Jan 12, 2024 0.8220 0.8229 0.7000 0.8229 15,506 -0.01(-0.86%)
Jan 11, 2024 0.8300 0.8300 0.8300 0.8300 530 -0.00(-0.47%)
Jan 10, 2024 0.7600 0.8500 0.7500 0.8339 14,865 +0.07(+9.72%)
Jan 09, 2024 0.8100 0.8100 0.7600 0.7600 2,846 -0.08(-9.52%)
Jan 08, 2024 0.8484 0.8484 0.8081 0.8400 2,237 -0.01(-0.99%)
Jan 05, 2024 0.8399 0.8484 0.7472 0.8484 4,844 +0.01(+1.01%)
Jan 04, 2024 0.7200 0.8399 0.7225 0.8399 2,270 +0.01(+1.19%)
Jan 03, 2024 0.8504 0.8504 0.8036 0.8300 883 -0.02(-2.35%)
Jan 02, 2024 0.8200 0.8500 0.7600 0.8500 12,480 +0.02(+2.42%)
Dec 29, 2023 0.7123 0.8333 0.7123 0.8299 26,594 +0.12(+17.38%)
Dec 28, 2023 0.7200 0.8349 0.6966 0.7070 11,215 -0.01(-1.81%)
Dec 27, 2023 0.7101 0.7486 0.7101 0.7200 2,007 -0.03(-3.67%)
Dec 26, 2023 0.6986 0.7700 0.6986 0.7474 11,644 -0.00(-0.36%)
Dec 22, 2023 0.7275 0.7680 0.7275 0.7501 8,420 -0.03(-4.12%)
Dec 21, 2023 0.6972 0.7899 0.6972 0.7823 1,517 +0.07(+10.01%)
Dec 20, 2023 0.7010 0.7125 0.7010 0.7111 348 -0.02(-2.86%)
Dec 19, 2023 0.7058 0.7320 0.7058 0.7320 1,565 -0.03(-3.56%)
Dec 18, 2023 0.6972 0.7590 0.6972 0.7590 1,202 +0.06(+8.12%)
Dec 15, 2023 0.7000 0.7200 0.6964 0.7020 787 -0.06(-7.42%)
Dec 14, 2023 0.6911 0.8199 0.6911 0.7583 2,765 -0.01(-1.26%)
Dec 13, 2023 0.7570 0.7680 0.7060 0.7680 1,501 +0.05(+6.62%)
Dec 12, 2023 0.7210 0.7210 0.7200 0.7203 2,016 -0.00(-0.10%)
Dec 11, 2023 0.7160 0.8500 0.7160 0.7210 9,452 +0.01(+0.70%)
Dec 08, 2023 0.7200 0.8309 0.7160 0.7160 32,071 +0.09(+13.65%)
Dec 07, 2023 0.6800 0.7700 0.6200 0.6300 5,221 -0.05(-7.35%)
Dec 06, 2023 0.7446 0.7699 0.5912 0.6800 8,668 +0.10(+17.04%)
Dec 05, 2023 0.5741 0.6800 0.5741 0.5810 1,406 -0.07(-10.77%)
Dec 04, 2023 0.5625 0.6511 0.5625 0.6511 1,631 +0.01(+1.73%)
Dec 01, 2023 0.6400 0.6401 0.6400 0.6400 1,815 +0.00(+0.00%)
Nov 30, 2023 0.5690 0.6549 0.5690 0.6400 3,006 +0.04(+6.67%)
Nov 29, 2023 0.5900 0.6200 0.5900 0.6000 4,296 -0.00(-0.03%)
Nov 28, 2023 0.6916 0.7000 0.6002 0.6002 6,637 +0.00(+0.02%)
Nov 27, 2023 0.6000 0.6001 0.6000 0.6001 803 +0.01(+1.71%)
Nov 24, 2023 0.5900 0.5900 0.5900 0.5900 306 -0.04(-6.35%)
Nov 22, 2023 0.6200 0.6400 0.6200 0.6300 1,356 +0.04(+6.78%)
Nov 21, 2023 0.5900 0.5900 0.5900 0.5900 765 -0.02(-3.29%)
Nov 20, 2023 0.6845 0.6845 0.6101 0.6101 9,111 -0.07(-10.28%)
Nov 17, 2023 0.7100 0.7299 0.6800 0.6800 662 -0.05(-6.85%)
Nov 16, 2023 0.7300 0.7500 0.7300 0.7300 4,579 -0.00(-0.01%)
Nov 15, 2023 0.7200 0.7440 0.7200 0.7301 504 +0.00(+0.01%)
Nov 14, 2023 0.7200 0.7300 0.7200 0.7300 407 -0.03(-3.96%)
Nov 13, 2023 0.7200 0.7601 0.7200 0.7601 1,045 +0.04(+5.57%)
Nov 10, 2023 0.7500 0.7500 0.7200 0.7200 3,912 -0.03(-4.00%)
Nov 09, 2023 0.7300 0.8148 0.7300 0.7500 715 +0.03(+4.09%)
Nov 08, 2023 0.8265 0.8265 0.7205 0.7205 693 -0.00(-0.22%)
Nov 07, 2023 0.7300 0.7300 0.7221 0.7221 670 -0.04(-4.99%)
Nov 06, 2023 0.7200 0.7600 0.7200 0.7600 755 -0.07(-8.33%)
Nov 03, 2023 0.7600 0.8291 0.7600 0.8291 804 +0.08(+10.55%)
Nov 02, 2023 0.7500 0.7500 0.7500 0.7500 282 -0.01(-1.32%)
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.