NasdaqCM - Nasdaq Real Time Price USD

AirNet Technology Inc. (ANTE)

0.7699

-0.0500

(-6.10%)

As of 11:19:08 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.7321	0.8022	0.7321	0.7699	0.7699	16,595
May 15, 2025	0.9400	0.9400	0.7000	0.8200	0.8200	45,500
May 14, 2025	0.9500	0.9600	0.8900	0.9400	0.9400	119,900
May 13, 2025	0.9200	0.9700	0.9000	0.9400	0.9400	166,500
May 12, 2025	0.8600	0.9000	0.8400	0.9000	0.9000	78,700
May 9, 2025	0.8300	0.8800	0.8300	0.8600	0.8600	82,100
May 8, 2025	0.7900	0.8400	0.7800	0.8300	0.8300	16,000
May 7, 2025	0.8200	0.8300	0.8000	0.8200	0.8200	10,800
May 6, 2025	0.7700	0.8600	0.7700	0.8500	0.8500	142,900
May 5, 2025	0.7500	0.8400	0.7500	0.8200	0.8200	29,700
May 2, 2025	0.7800	0.8200	0.7800	0.8100	0.8100	43,900
May 1, 2025	0.7600	0.8700	0.7500	0.8400	0.8400	119,900
Apr 30, 2025	0.7000	0.7700	0.6700	0.7700	0.7700	109,000
Apr 29, 2025	0.7300	0.8100	0.7300	0.7500	0.7500	35,800
Apr 28, 2025	0.7000	0.8400	0.7000	0.7600	0.7600	57,000
Apr 25, 2025	0.7700	0.7700	0.7000	0.7600	0.7600	49,500
Apr 24, 2025	0.7600	0.7800	0.6600	0.7700	0.7700	239,700
Apr 23, 2025	0.8500	0.8500	0.7300	0.7300	0.7300	78,500
Apr 22, 2025	0.8700	0.8700	0.8300	0.8600	0.8600	94,800
Apr 21, 2025	0.7100	0.8600	0.6900	0.8500	0.8500	242,100
Apr 17, 2025	0.7300	0.7800	0.6800	0.7300	0.7300	111,400
Apr 16, 2025	0.7200	0.7800	0.6300	0.7600	0.7600	164,100
Apr 15, 2025	0.5500	0.7500	0.5500	0.7300	0.7300	719,900
Apr 14, 2025	0.4700	0.6100	0.4700	0.5900	0.5900	197,100
Apr 11, 2025	0.4700	0.5000	0.4500	0.5000	0.5000	71,800
Apr 10, 2025	0.4600	0.5100	0.4600	0.5000	0.5000	205,600
Apr 9, 2025	0.4300	0.5300	0.4300	0.5000	0.5000	468,900
Apr 8, 2025	0.5400	0.8400	0.4200	0.4700	0.4700	15,266,700
Apr 7, 2025	0.4200	0.5300	0.4100	0.4800	0.4800	961,100
Apr 4, 2025	0.4300	0.4500	0.4100	0.4300	0.4300	499,200
Apr 3, 2025	0.4200	0.4400	0.3900	0.4100	0.4100	264,700
Apr 2, 2025	0.4200	0.4600	0.4200	0.4300	0.4300	90,700
Apr 1, 2025	0.4600	0.4600	0.4200	0.4300	0.4300	221,700
Mar 31, 2025	0.4000	0.5000	0.3900	0.4600	0.4600	1,099,900
Mar 28, 2025	0.4100	0.4300	0.3800	0.3900	0.3900	257,600
Mar 27, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	145,700
Mar 26, 2025	0.4600	0.4700	0.4200	0.4200	0.4200	274,100
Mar 25, 2025	0.5000	0.5200	0.4400	0.4600	0.4600	2,064,800
Mar 24, 2025	0.4800	0.5200	0.4700	0.5100	0.5100	2,069,000
Mar 21, 2025	0.5100	0.5600	0.4500	0.5100	0.5100	2,137,400
Mar 20, 2025	0.5200	0.5400	0.4400	0.4900	0.4900	2,176,200
Mar 19, 2025	0.6200	0.6200	0.5400	0.5400	0.5400	2,299,400
Mar 18, 2025	1.1700	1.2300	0.6300	0.6300	0.6300	17,348,100
Mar 17, 2025	1.2600	1.7800	0.9700	1.6100	1.6100	109,758,800
Mar 14, 2025	0.7400	0.8700	0.6800	0.8100	0.8100	3,166,500
Mar 13, 2025	0.5500	0.7400	0.5200	0.6800	0.6800	1,095,400
Mar 12, 2025	0.4500	0.5600	0.4300	0.5600	0.5600	326,400
Mar 11, 2025	0.4100	0.4500	0.4100	0.4200	0.4200	11,000
Mar 10, 2025	0.4800	0.4800	0.4100	0.4200	0.4200	33,500
Mar 7, 2025	0.4600	0.4600	0.4200	0.4300	0.4300	9,900
Mar 6, 2025	0.4500	0.4700	0.4200	0.4200	0.4200	32,000
Mar 5, 2025	0.4100	0.4900	0.4000	0.4000	0.4000	109,600
Mar 4, 2025	0.4200	0.4300	0.4100	0.4100	0.4100	7,800
Mar 3, 2025	0.4900	0.5400	0.3900	0.4400	0.4400	130,300
Feb 28, 2025	0.4900	0.5000	0.4800	0.4900	0.4900	16,000
Feb 27, 2025	0.4900	0.5100	0.4900	0.5100	0.5100	15,600
Feb 26, 2025	0.4800	0.5200	0.4800	0.5000	0.5000	10,600
Feb 25, 2025	0.5100	0.5200	0.4900	0.4900	0.4900	39,600
Feb 24, 2025	0.5000	0.5500	0.4900	0.5500	0.5500	74,300
Feb 21, 2025	0.5100	0.5500	0.5000	0.5400	0.5400	138,600
Feb 20, 2025	0.4900	0.5400	0.4900	0.5200	0.5200	17,800
Feb 19, 2025	0.5100	0.5200	0.4900	0.4900	0.4900	89,800
Feb 18, 2025	0.5400	0.5800	0.4700	0.4900	0.4900	199,400
Feb 14, 2025	0.4800	0.5400	0.4600	0.5400	0.5400	482,600
Feb 13, 2025	0.4400	0.4500	0.4200	0.4400	0.4400	1,086,700
Feb 12, 2025	0.4500	0.4500	0.4300	0.4500	0.4500	25,900
Feb 11, 2025	0.4600	0.4600	0.4300	0.4300	0.4300	48,800
Feb 10, 2025	0.4600	0.4600	0.4500	0.4600	0.4600	31,200
Feb 7, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	4,400
Feb 6, 2025	0.4700	0.4700	0.4500	0.4500	0.4500	20,800
Feb 5, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	5,100
Feb 4, 2025	0.4500	0.4600	0.4500	0.4500	0.4500	12,100
Feb 3, 2025	0.4500	0.4600	0.4500	0.4500	0.4500	12,000
Jan 31, 2025	0.4400	0.4700	0.4400	0.4700	0.4700	24,500
Jan 30, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	55,900
Jan 29, 2025	0.4400	0.4500	0.4400	0.4500	0.4500	33,000
Jan 28, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	14,400
Jan 27, 2025	0.4400	0.4600	0.4200	0.4400	0.4400	15,100
Jan 24, 2025	0.4700	0.4700	0.4300	0.4600	0.4600	37,300
Jan 23, 2025	0.4500	0.4600	0.4400	0.4500	0.4500	24,100
Jan 22, 2025	0.4500	0.4900	0.4400	0.4500	0.4500	59,800
Jan 21, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	20,400
Jan 17, 2025	0.4400	0.4700	0.4400	0.4700	0.4700	41,200
Jan 16, 2025	0.4600	0.4600	0.4400	0.4400	0.4400	2,700
Jan 15, 2025	0.4400	0.4700	0.4400	0.4600	0.4600	26,800
Jan 14, 2025	0.4400	0.4400	0.4200	0.4400	0.4400	14,200
Jan 13, 2025	0.4400	0.4700	0.4200	0.4400	0.4400	63,100
Jan 10, 2025	0.4700	0.4800	0.4400	0.4700	0.4700	31,100
Jan 8, 2025	0.4800	0.4800	0.4400	0.4800	0.4800	14,100
Jan 7, 2025	0.4900	0.4900	0.4200	0.4900	0.4900	111,700
Jan 6, 2025	0.4900	0.4900	0.4600	0.4600	0.4600	14,000
Jan 3, 2025	0.4900	0.5000	0.4700	0.4900	0.4900	96,300
Jan 2, 2025	0.4800	0.4800	0.4500	0.4700	0.4700	35,900
Dec 31, 2024	0.4900	0.4900	0.4300	0.4800	0.4800	59,700
Dec 30, 2024	0.4100	0.5000	0.4100	0.4800	0.4800	189,300
Dec 27, 2024	0.4000	0.4100	0.3700	0.4100	0.4100	55,800
Dec 26, 2024	0.3800	0.4200	0.3500	0.3900	0.3900	76,800
Dec 24, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	25,400
Dec 23, 2024	0.4000	0.4200	0.3800	0.4100	0.4100	82,800
Dec 20, 2024	0.4100	0.4400	0.3900	0.4000	0.4000	20,300
Dec 19, 2024	0.4200	0.4400	0.4000	0.4000	0.4000	38,500
Dec 18, 2024	0.4200	0.4700	0.4000	0.4400	0.4400	13,600
Dec 17, 2024	0.5100	0.5100	0.3900	0.4400	0.4400	136,400
Dec 16, 2024	0.3800	0.5100	0.3800	0.5000	0.5000	270,500
Dec 13, 2024	0.4100	0.4200	0.3700	0.4000	0.4000	73,200
Dec 12, 2024	0.4500	0.4600	0.3800	0.4000	0.4000	95,600
Dec 11, 2024	0.4300	0.4400	0.3900	0.4200	0.4200	30,100
Dec 10, 2024	0.5000	0.5000	0.4200	0.4300	0.4300	90,800
Dec 9, 2024	0.4500	0.5200	0.4500	0.4700	0.4700	186,300
Dec 6, 2024	0.4500	0.4700	0.4400	0.4600	0.4600	49,900
Dec 5, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	35,500
Dec 4, 2024	0.4400	0.4600	0.4300	0.4600	0.4600	89,700
Dec 3, 2024	0.3800	0.4700	0.3800	0.4500	0.4500	413,800
Dec 2, 2024	0.3900	0.4200	0.3900	0.4000	0.4000	71,700
Nov 29, 2024	0.4600	0.4600	0.3900	0.4200	0.4200	83,500
Nov 27, 2024	0.4800	0.4800	0.4200	0.4400	0.4400	95,600
Nov 26, 2024	0.5000	0.5100	0.4700	0.4800	0.4800	50,700
Nov 25, 2024	0.5000	0.5300	0.4800	0.4900	0.4900	35,000
Nov 22, 2024	0.4700	0.5400	0.4500	0.5300	0.5300	218,000
Nov 21, 2024	0.4400	0.5300	0.4400	0.4900	0.4900	48,900
Nov 20, 2024	0.4700	0.5400	0.4500	0.4700	0.4700	98,300
Nov 19, 2024	0.5400	0.5800	0.4700	0.5300	0.5300	134,300
Nov 18, 2024	0.5500	0.5600	0.5100	0.5400	0.5400	22,600
Nov 15, 2024	0.6300	0.6500	0.4900	0.5400	0.5400	64,600
Nov 14, 2024	0.6600	0.6800	0.5500	0.6000	0.6000	151,800
Nov 13, 2024	0.7400	0.7700	0.6100	0.6300	0.6300	544,700
Nov 12, 2024	0.6000	0.8100	0.5900	0.7400	0.7400	829,000
Nov 11, 2024	0.5200	0.6500	0.5200	0.6300	0.6300	492,500
Nov 8, 2024	0.5300	0.5400	0.4900	0.5200	0.5200	118,100
Nov 7, 2024	0.5400	0.5600	0.5100	0.5600	0.5600	40,300
Nov 6, 2024	0.5200	0.5500	0.4600	0.5400	0.5400	226,700
Nov 5, 2024	0.5500	0.5800	0.5000	0.5400	0.5400	174,100
Nov 4, 2024	0.5900	0.5900	0.5500	0.5600	0.5600	67,300
Nov 1, 2024	0.5400	0.5900	0.5400	0.5400	0.5400	210,700
Oct 31, 2024	0.6100	0.6300	0.4500	0.5400	0.5400	299,000
Oct 30, 2024	0.6900	0.7000	0.6000	0.6300	0.6300	530,200
Oct 29, 2024	0.5900	0.7000	0.5700	0.6700	0.6700	1,265,800
Oct 28, 2024	0.4500	0.5700	0.4500	0.5500	0.5500	1,431,200
Oct 25, 2024	0.4000	0.5500	0.3800	0.4400	0.4400	3,267,400
Oct 24, 2024	0.3800	0.4000	0.3600	0.3900	0.3900	174,700
Oct 23, 2024	0.3700	0.3900	0.3600	0.3800	0.3800	362,800
Oct 22, 2024	0.3500	0.4000	0.3500	0.3600	0.3600	80,900
Oct 21, 2024	0.4000	0.4200	0.3500	0.3700	0.3700	370,600
Oct 18, 2024	0.3300	0.4300	0.3300	0.4000	0.4000	601,700
Oct 17, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	156,700
Oct 16, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	140,400
Oct 15, 2024	0.3800	0.3900	0.3400	0.3600	0.3600	235,400
Oct 14, 2024	0.3300	0.4300	0.3200	0.3800	0.3800	602,400
Oct 11, 2024	0.3100	0.3500	0.3000	0.3500	0.3500	397,900
Oct 10, 2024	0.3100	0.3400	0.3100	0.3200	0.3200	55,900
Oct 9, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	95,800
Oct 8, 2024	0.3200	0.3300	0.3000	0.3200	0.3200	156,400
Oct 7, 2024	0.3700	0.3700	0.3300	0.3400	0.3400	150,300
Oct 4, 2024	0.3700	0.3800	0.3500	0.3700	0.3700	98,400
Oct 3, 2024	0.3500	0.3700	0.3300	0.3500	0.3500	213,000
Oct 2, 2024	0.3300	0.3800	0.3200	0.3800	0.3800	787,400
Oct 1, 2024	0.3400	0.3400	0.3000	0.3200	0.3200	569,800
Sep 30, 2024	0.3100	0.3400	0.3000	0.3300	0.3300	815,000
Sep 27, 2024	0.3100	0.4000	0.2800	0.2900	0.2900	2,662,800
Sep 26, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	132,700
Sep 25, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	30,500
Sep 24, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	40,100
Sep 23, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	31,600
Sep 20, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	39,700
Sep 19, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	32,200
Sep 18, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	109,100
Sep 17, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	74,000
Sep 16, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	21,700
Sep 13, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	195,000
Sep 12, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	215,500
Sep 11, 2024	0.2700	0.3400	0.2700	0.3400	0.3400	595,200
Sep 10, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	130,100
Sep 9, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	77,200
Sep 6, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	64,200
Sep 5, 2024	0.2800	0.2900	0.2700	0.2700	0.2700	79,500
Sep 4, 2024	0.2700	0.2900	0.2600	0.2800	0.2800	135,600
Sep 3, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	116,200
Aug 30, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	145,500
Aug 29, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	130,500
Aug 28, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	355,100
Aug 27, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	69,500
Aug 26, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	350,500
Aug 23, 2024	0.3100	0.3200	0.3000	0.3000	0.3000	209,000
Aug 22, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	171,300
Aug 21, 2024	0.3200	0.3400	0.3100	0.3300	0.3300	251,800
Aug 20, 2024	0.3100	0.3600	0.3000	0.3200	0.3200	557,200
Aug 19, 2024	0.3100	0.3200	0.2900	0.3000	0.3000	337,700
Aug 16, 2024	0.3000	0.3200	0.2600	0.2700	0.2700	411,200
Aug 15, 2024	0.2600	0.3000	0.2600	0.2900	0.2900	351,000
Aug 14, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	245,400
Aug 13, 2024	0.3200	0.3400	0.2600	0.2800	0.2800	562,200
Aug 12, 2024	0.3000	0.3400	0.2800	0.3100	0.3100	762,800
Aug 9, 2024	0.3400	0.3400	0.2700	0.2700	0.2700	1,070,700
Aug 8, 2024	0.3500	0.3600	0.3000	0.3400	0.3400	1,476,800
Aug 7, 2024	0.4700	0.5100	0.3200	0.3700	0.3700	7,070,700
Aug 6, 2024	2.4000	2.9000	0.3800	0.4400	0.4400	12,186,300
Aug 5, 2024	2.4200	2.4200	2.2300	2.3900	2.3900	714,900
Aug 2, 2024	1.8000	2.7000	1.8000	2.4100	2.4100	463,100
Aug 1, 2024	1.6000	2.0700	1.5900	2.0100	2.0100	423,100
Jul 31, 2024	1.8500	2.0000	1.4200	1.7600	1.7600	178,000
Jul 30, 2024	1.8000	2.2000	1.7900	2.2000	2.2000	101,600
Jul 29, 2024	1.3600	1.8100	1.3500	1.8000	1.8000	152,000
Jul 26, 2024	1.1000	1.3600	1.0500	1.3600	1.3600	19,600
Jul 25, 2024	1.0000	1.1200	0.9900	1.0500	1.0500	43,600
Jul 24, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	1,700
Jul 23, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	600
Jul 22, 2024	1.0000	1.0100	1.0000	1.0100	1.0100	1,200
Jul 19, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	200
Jul 18, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	800
Jul 17, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	1,100
Jul 16, 2024	1.0100	1.0200	1.0000	1.0200	1.0200	1,200
Jul 15, 2024	1.0000	1.0100	1.0000	1.0100	1.0100	1,600
Jul 12, 2024	1.0000	1.0200	1.0000	1.0100	1.0100	4,200
Jul 11, 2024	1.0000	1.0100	1.0000	1.0000	1.0000	2,200
Jul 10, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	4,000
Jul 9, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	200
Jul 8, 2024	1.0000	1.0200	1.0000	1.0100	1.0100	10,100
Jul 5, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	700
Jul 3, 2024	1.0500	1.0900	1.0200	1.0200	1.0200	15,700
Jul 2, 2024	1.0500	1.0600	1.0500	1.0500	1.0500	1,200
Jul 1, 2024	1.0900	1.0900	1.0500	1.0500	1.0500	2,600
Jun 28, 2024	1.1200	1.1400	1.0500	1.0800	1.0800	36,300
Jun 27, 2024	1.1200	1.1400	1.0400	1.0400	1.0400	7,800
Jun 26, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	400
Jun 25, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	400
Jun 24, 2024	1.1100	1.1100	1.0600	1.0600	1.0600	3,400
Jun 21, 2024	1.0200	1.0600	1.0200	1.0600	1.0600	400
Jun 20, 2024	1.0400	1.0400	1.0200	1.0200	1.0200	6,400
Jun 18, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	1,200
Jun 17, 2024	1.0200	1.1800	1.0200	1.0600	1.0600	4,500
Jun 14, 2024	1.1300	1.1900	1.0400	1.0500	1.0500	9,400
Jun 13, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jun 12, 2024	1.0200	1.1200	1.0200	1.0300	1.0300	4,500
Jun 11, 2024	1.0600	1.0600	1.0400	1.0400	1.0400	3,000
Jun 10, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	4,300
Jun 7, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	4,300
Jun 6, 2024	1.1000	1.1000	1.0300	1.0300	1.0300	1,600
Jun 5, 2024	1.0400	1.0700	0.9900	1.0400	1.0400	50,200
Jun 4, 2024	1.0500	1.0500	1.0400	1.0500	1.0500	4,000
Jun 3, 2024	1.0500	1.1300	1.0500	1.1300	1.1300	3,900
May 31, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	1,000
May 30, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	300
May 29, 2024	1.1300	1.1300	1.0800	1.0800	1.0800	300
May 28, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	700
May 24, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 23, 2024	1.0500	1.1400	1.0500	1.0700	1.0700	2,500
May 22, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
May 21, 2024	1.1300	1.1300	1.0200	1.0400	1.0400	19,800
May 20, 2024	1.0300	1.0900	1.0300	1.0900	1.0900	5,500
May 17, 2024	1.0900	1.0900	1.0400	1.0400	1.0400	1,500
May 16, 2024	1.1200	1.1200	1.0000	1.0600	1.0600	6,900

TC Token Cat Limited

0.6329

-17.22%

VSME VS MEDIA Holdings Limited

0.8568

+0.80%

EDHL Everbright Digital Holding Limited

4.1300

+1.98%

HAO Haoxi Health Technology Limited

1.4500

-2.03%

QMMM QMMM Holdings Limited

1.2395

+9.69%

MCHX Marchex, Inc.

1.7000

-0.58%

STFS Star Fashion Culture Holdings Limited

1.2600

0.00%

DLPN Dolphin Entertainment, Inc.

1.0400

-0.95%

DRCT Direct Digital Holdings, Inc.

0.5002

-3.25%

BAOS Baosheng Media Group Holdings Limited

2.4400

+1.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AirNet Technology Inc. (ANTE)

Related Tickers