Free Trial

AirNet Technology (ANTE) Stock Chart & Stock Price History

$1.05
+0.01 (+0.96%)
(As of 05/22/2024 ET)

AirNet Technology Stock Price Performance

5 Day
Performance
+0.96%
1 Month
Performance
-15.32%
3 Month
Performance
+34.60%
6 Month
Performance
+66.67%
Year-To-Date
Performance
+26.52%
1 Year
Performance
-11.02%
Receive ANTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AirNet Technology and its competitors with MarketBeat's FREE daily newsletter

ANTE Stock Chart for Thursday, May, 23, 2024

AirNet Technology Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$1.04$1.05
+0.77%
$1.05$1.0229 shs$4.69 million
05/21/2024$1.09$1.04
-4.40%
$1.13$1.0219,794 shs$4.66 million
05/20/2024$1.04$1.09
+4.81%
$1.09$1.035,499 shs$4.87 million
05/17/2024$1.06$1.04
-1.89%
$1.09$1.041,461 shs$4.65 million
05/16/2024$1.03$1.06
+2.91%
$1.12$1.016,861 shs$4.74 million
05/15/2024$0.96$1.03
+7.16%
$1.04$1.005,865 shs$4.60 million
05/14/2024$1.08$0.96
-11.00%
$1.02$0.959,315 shs$4.30 million
05/13/2024$1.04$1.08
+3.85%
$1.08$1.021,238 shs$4.83 million
05/10/2024$1.09$1.04
-4.77%
$1.06$1.042,742 shs$4.68 million
05/09/2024$1.12$1.09
-2.49%
$1.09$1.063,543 shs$4.91 million
05/08/2024$1.03$1.12
+8.74%
$1.12$1.071,628 shs$5.04 million
05/07/2024$1.08$1.03
-4.63%
$1.03$1.03483 shs$4.64 million
05/06/2024$1.16$1.08
-6.90%
$1.15$1.033,471 shs$4.86 million
05/03/2024$1.20$1.16
-3.33%
$1.37$1.168,249 shs$5.22 million
05/02/2024$1.22$1.20
-1.64%
$1.20$1.201,421 shs$5.40 million
05/01/2024$1.16$1.22
+5.17%
$1.22$1.162,281 shs$5.49 million
04/30/2024$1.21$1.16
-4.13%
$1.21$1.164,025 shs$5.22 million
04/29/2024$1.32$1.21
-8.33%
$1.47$1.166,467 shs$5.45 million
04/26/2024$1.32$1.32
+0.38%
$1.36$1.325,920 shs$5.94 million
04/25/2024$1.29$1.32
+1.94%
$1.32$1.185,021 shs$5.92 million
04/24/2024$1.24$1.29
+4.03%
$1.30$1.251,305 shs$5.81 million
04/23/2024$1.16$1.24
+6.90%
$1.28$1.175,588 shs$5.58 million
04/22/2024$1.22$1.16
-4.92%
$1.33$1.146,543 shs$5.22 million
04/19/2024$1.33$1.22
-8.27%
$1.35$1.222,361 shs$5.49 million
04/18/2024$1.36$1.33
-2.21%
$1.33$1.263,579 shs$5.99 million
04/17/2024$1.27$1.36
+7.09%
$1.59$1.334,039 shs$6.12 million
04/16/2024$1.51$1.27
-15.89%
$1.53$1.239,554 shs$5.72 million
04/15/2024$1.69$1.51
-10.65%
$1.69$1.518,612 shs$6.80 million
04/12/2024$1.74$1.69
-2.87%
$1.77$1.659,382 shs$7.61 million
04/11/2024$1.71$1.74
+2.05%
$1.80$1.6136,463 shs$7.83 million
04/10/2024$1.71$1.71
-0.29%
$1.86$1.6312,457 shs$7.67 million
04/09/2024$1.69$1.71
+1.18%
$1.85$1.6229,042 shs$7.70 million
04/08/2024$1.68$1.69
+0.60%
$1.72$1.45156,071 shs$7.61 million
04/05/2024$1.44$1.68
+16.67%
$1.74$1.4567,762 shs$7.56 million
04/04/2024$1.45$1.44
-0.69%
$1.45$1.3520,757 shs$6.48 million
04/03/2024$1.50$1.45
-3.33%
$1.45$1.346,038 shs$6.53 million
04/02/2024$1.55$1.50
-3.23%
$1.55$1.3316,657 shs$6.75 million
04/01/2024$1.55$1.55$1.56$1.3223,280 shs$6.98 million
03/29/2024$1.55$1.55$1.72$1.4862,862 shs$6.98 million
03/28/2024$1.66$1.55
-6.63%
$1.72$1.4862,861 shs$6.98 million
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/27/2024$1.63$1.66
+1.84%
$1.95$1.55250,162 shs$7.47 million
03/26/2024$1.25$1.63
+30.40%
$1.74$1.21506,472 shs$7.34 million
03/25/2024$1.14$1.25
+9.59%
$1.26$1.136,745 shs$5.63 million
03/22/2024$1.15$1.14
-0.38%
$1.20$1.1016,599 shs$5.13 million
03/21/2024$1.11$1.15
+3.15%
$1.18$1.0919,367 shs$5.15 million
03/20/2024$1.20$1.11
-7.50%
$1.18$1.1030,438 shs$5.00 million
03/19/2024$1.13$1.20
+6.19%
$1.20$1.114,051 shs$5.40 million
03/18/2024$1.30$1.13
-13.08%
$1.24$1.137,835 shs$5.09 million
03/15/2024$1.25$1.30
+4.00%
$1.30$1.197,245 shs$5.85 million
03/14/2024$1.25$1.25$1.31$1.259,033 shs$5.63 million
03/13/2024$1.26$1.25
-0.79%
$1.36$1.1812,911 shs$5.63 million
03/12/2024$1.43$1.26
-11.89%
$1.43$1.2228,377 shs$5.67 million
03/11/2024$1.30$1.43
+10.00%
$1.43$1.3557,415 shs$6.44 million
03/08/2024$1.34$1.30
-2.99%
$1.44$1.1120,705 shs$5.85 million
03/07/2024$1.21$1.34
+10.74%
$1.60$1.2183,812 shs$6.03 million
03/06/2024$1.15$1.21
+5.22%
$1.42$1.1342,728 shs$5.45 million
03/05/2024$1.41$1.15
-18.65%
$1.42$1.1273,229 shs$5.18 million
03/04/2024$1.12$1.41
+26.21%
$1.43$1.08113,647 shs$6.36 million
03/01/2024$1.14$1.12
-1.72%
$1.15$1.1116,335 shs$5.04 million
02/29/2024$1.11$1.14
+2.67%
$1.18$1.0539,929 shs$5.13 million
02/28/2024$0.80$1.11
+38.73%
$1.38$0.83592,392 shs$5.00 million
02/27/2024$0.83$0.80
-4.11%
$0.84$0.797,345 shs$3.60 million
02/26/2024$0.78$0.83
+6.96%
$0.95$0.747,513 shs$3.76 million
02/23/2024$0.82$0.78
-4.63%
$0.84$0.745,977 shs$3.51 million
02/22/2024$0.97$0.82
-15.32%
$0.91$0.7319,449 shs$3.68 million

This page (NASDAQ:ANTE) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners