Get the Stockscreener App
0.3311
14.57%
0.0421
After Hours:
.33
-0.0011
-0.33%
Airnet Technology Inc Adr Stock (ANTE) Price History
The historical daily chart and data for Airnet Technology Inc Adr stock (ANTE), show that the latest closing stock price as of September 30, 2024, is $0.3311.
- Airnet Technology Inc Adr all-time high stock price is $154.00, occurred on June 15, 2015.
- The lowest Airnet Technology Inc Adr stock price recorded was $0.00 on January 22, 2024. Since then, Airnet Technology Inc Adr's stock price has risen over to $0.3311 now.
- The 52-week high stock price for ANTE is $2.90, representing a 775.87% increase from the current share price, occurred on August 06, 2024.
- The 52-week low stock price for ANTE is $0.26, indicating a -21.47% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Airnet Technology Inc Adr (ANTE) stock in the beginning of 2023 was $6.52. The stock closed the year at $1.10, a loss of over -83.13% for the year.
The table below shows more information about ANTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.34 | $0.3041 | $0.0359 | 813,594.0 | +14.57% |
| Sep 27, 2024 | $0.40 | $0.28 | $0.12 | 2,616,228.0 | +2.01% |
| Sep 26, 2024 | $0.292 | $0.275 | $0.017 | 132,721.0 | +2.98% |
| Sep 25, 2024 | $0.2811 | $0.2739 | $0.00723 | 30,540.0 | -2.13% |
| Sep 24, 2024 | $0.2863 | $0.28 | $0.0063 | 34,069.0 | +3.12% |
| Sep 23, 2024 | $0.281 | $0.2702 | $0.0108 | 31,572.0 | -0.87% |
| Sep 20, 2024 | $0.2784 | $0.27 | $0.0084 | 37,774.0 | -0.76% |
| Sep 19, 2024 | $0.2828 | $0.2714 | $0.0114 | 32,233.0 | +2.59% |
| Sep 18, 2024 | $0.279 | $0.2682 | $0.0108 | 109,081.0 | -5.59% |
| Sep 17, 2024 | $0.2861 | $0.273 | $0.0131 | 74,027.0 | +4.80% |
| Sep 16, 2024 | $0.286 | $0.27 | $0.016 | 21,631.0 | +1.11% |
| Sep 13, 2024 | $0.2899 | $0.265 | $0.0249 | 194,944.0 | -4.02% |
| Sep 12, 2024 | $0.3199 | $0.2762 | $0.0437 | 213,258.0 | -17.26% |
| Sep 11, 2024 | $0.34 | $0.2695 | $0.0705 | 559,589.0 | +26.11% |
| Sep 10, 2024 | $0.2777 | $0.2625 | $0.0152 | 99,758.0 | +2.08% |
| Sep 09, 2024 | $0.2783 | $0.2636 | $0.0147 | 77,183.0 | -1.12% |
| Sep 06, 2024 | $0.2815 | $0.2671 | $0.0144 | 58,462.0 | -1.51% |
| Sep 05, 2024 | $0.287 | $0.27 | $0.017 | 79,481.0 | -3.25% |
| Sep 04, 2024 | $0.2898 | $0.2626 | $0.0272 | 130,903.0 | +5.10% |
Airnet Technology Inc Adr Stock (ANTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Airnet Technology Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Airnet Technology Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Airnet Technology Inc Adr Stock (ANTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.40 | $0.2625 | $0.1375 | 6,275,058.0 | +24.94% |
| Aug, 2024 | $2.90 | $0.26 | $2.64 | 27,742,932.0 | -84.94% |
| Jul, 2024 | $2.20 | $0.99 | $1.21 | 531,759.0 | +62.96% |
| Jun, 2024 | $1.19 | $0.99 | $0.20 | 134,276.0 | +0.00% |
| May, 2024 | $1.37 | $0.95 | $0.42 | 78,701.0 | -6.90% |
| Apr, 2024 | $1.86 | $1.14 | $0.72 | 441,351.0 | -25.16% |
| Mar, 2024 | $1.95 | $1.08 | $0.87 | 1,367,804.0 | +36.01% |
| Feb, 2024 | $1.69 | $0.6811 | $1.01 | 2,608,598.0 | +53.96% |
| Jan, 2024 | $0.99 | $0.6412 | $0.3488 | 165,234.0 | -10.81% |
Airnet Technology Inc Adr Stock (ANTE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.85 | $0.5625 | $0.2875 | 130,607.0 | +29.67% |
| Nov, 2023 | $0.8291 | $0.569 | $0.2601 | 43,294.0 | -14.67% |
| Oct, 2023 | $1.07 | $0.741 | $0.329 | 21,293.0 | -22.68% |
| Sep, 2023 | $1.18 | $0.97 | $0.21 | 29,221.0 | -10.19% |
| Aug, 2023 | $1.42 | $1.03 | $0.39 | 62,682.0 | -22.86% |
| Jul, 2023 | $1.50 | $1.22 | $0.28 | 57,651.0 | +14.75% |
| Jun, 2023 | $1.80 | $1.06 | $0.7306 | 151,776.0 | +10.91% |
| May, 2023 | $1.87 | $1.00 | $0.8699 | 128,249.0 | -28.10% |
| Apr, 2023 | $1.75 | $1.51 | $0.24 | 57,413.0 | -6.71% |
| Mar, 2023 | $1.66 | $0.65 | $1.01 | 945,846.0 | +59.22% |
| Feb, 2023 | $1.48 | $1.03 | $0.45 | 60,691.0 | -27.46% |
| Jan, 2023 | $1.66 | $1.01 | $0.6499 | 198,882.0 | +29.09% |
Airnet Technology Inc Adr Stock (ANTE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.60 | $1.08 | $1.52 | 935,440.5 | -55.72% |
| Nov, 2022 | $2.80 | $2.44 | $0.3556 | 20,335.8 | -10.00% |
| Oct, 2022 | $3.27 | $2.40 | $0.8655 | 32,626.5 | +5.81% |
| Sep, 2022 | $4.48 | $2.40 | $2.08 | 40,539.5 | -40.17% |
| Aug, 2022 | $6.00 | $3.90 | $2.10 | 99,932.5 | -22.70% |
| Jul, 2022 | $6.28 | $5.20 | $1.08 | 23,890.0 | -6.00% |
| Jun, 2022 | $6.96 | $4.88 | $2.08 | 114,832.5 | +18.11% |
| May, 2022 | $5.16 | $4.44 | $0.72 | 48,280.3 | +5.83% |
| Apr, 2022 | $7.84 | $4.80 | $3.04 | 99,186.8 | -29.41% |
| Mar, 2022 | $8.72 | $4.40 | $4.32 | 273,146.8 | +17.27% |
| Feb, 2022 | $7.12 | $4.96 | $2.16 | 107,943.0 | +5.82% |
| Jan, 2022 | $6.82 | $4.40 | $2.42 | 141,896.3 | -9.87% |
0.81%
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):