Free Trial

AirNet Technology (ANTE) Stock Chart & Stock Price History

AirNet Technology logo
$0.49 +0.02 (+4.24%)
(As of 11/21/2024 ET)

AirNet Technology Stock Price Performance

5 Day
Performance
-8.91%
1 Month
Performance
+31.36%
3 Month
Performance
+47.69%
6 Month
Performance
-52.80%
Year-To-Date
Performance
-40.74%
1 Year
Performance
-29.70%
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, November, 21, 2024

AirNet Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$0.47$0.49
+4.22%
$0.53$0.4448,936 shs$7.04 million
11/20/2024$0.53$0.47
-10.96%
$0.54$0.4598,257 shs$6.75 million
11/19/2024$0.54$0.53
-1.03%
$0.58$0.47134,244 shs$7.58 million
11/18/2024$0.54$0.54
-0.81%
$0.56$0.5122,589 shs$7.66 million
11/15/2024$0.60$0.54
-9.87%
$0.65$0.4963,602 shs$7.73 million
11/14/2024$0.63$0.60
-5.06%
$0.68$0.55146,782 shs$8.57 million
11/13/2024$0.74$0.63
-15.17%
$0.77$0.61544,126 shs$9.03 million
11/12/2024$0.63$0.74
+18.22%
$0.81$0.59827,591 shs$10.64 million
11/11/2024$0.52$0.63
+21.45%
$0.65$0.52477,128 shs$7.41 million
11/08/2024$0.56$0.52
-7.04%
$0.54$0.49118,121 shs$7.41 million
11/07/2024$0.54$0.56
+3.38%
$0.56$0.5138,758 shs$7.97 million
11/06/2024$0.54$0.54
-0.19%
$0.55$0.46225,839 shs$7.71 million
11/05/2024$0.56$0.54
-3.57%
$0.58$0.50174,115 shs$7.73 million
11/04/2024$0.54$0.56
+3.11%
$0.59$0.5566,204 shs$8.01 million
11/01/2024$0.54$0.54
+0.57%
$0.59$0.54210,152 shs$7.77 million
10/31/2024$0.63$0.54
-14.11%
$0.63$0.45294,363 shs$7.73 million
10/30/2024$0.67$0.63
-6.15%
$0.70$0.60529,632 shs$9.00 million
10/29/2024$0.55$0.67
+22.28%
$0.70$0.571.26 million shs$9.59 million
10/28/2024$0.44$0.55
+24.51%
$0.57$0.451.43 million shs$7.84 million
10/25/2024$0.39$0.44
+12.82%
$0.55$0.383.25 million shs$6.30 million
10/24/2024$0.38$0.39
+3.88%
$0.40$0.36172,405 shs$5.58 million
10/23/2024$0.36$0.38
+3.43%
$0.39$0.36346,077 shs$5.37 million
10/22/2024$0.37$0.36
-3.04%
$0.40$0.3575,379 shs$5.19 million
10/21/2024$0.40$0.37
-6.40%
$0.42$0.35368,122 shs$5.36 million


This page (NASDAQ:ANTE) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners