Free Trial

AirNet Technology (ANTE) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free ANTE Stock Alerts
$1.06
+0.03 (+2.91%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

AirNet Technology Stock Price Performance

5 Day
Performance
+1.92%
1 Month
Performance
-22.06%
3 Month
Performance
-13.11%
6 Month
Performance
+55.88%
Year-To-Date
Performance
+27.73%
1 Year
Performance
-2.75%
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

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

ANTE Stock Chart for Friday, May, 17, 2024

ANTE Chart by TradingView

AirNet Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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
02/21/2024$1.00$0.97
-3.40%		$0.99$0.9015,536 shs$4.35 million
02/20/2024$1.22$1.00
-18.03%		$1.23$0.8785,369 shs$4.50 million
02/19/2024$1.22$1.22$1.22$1.05117,000 shs$5.49 million
02/16/2024$1.15$1.21
+5.22%		$1.22$1.05117,041 shs$5.45 million

Related Companies:
This page (NASDAQ:ANTE) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
Biden FINISHED On June 13th?
Paradigm Press
The 1,000X Crypto Playbook
True Market Insiders
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media