|
Closing price on 11/17/2022
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
500 |
| Split-adjusted Price |
6.26 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.90 / +10.59%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
6.26
|
500
|
|
|
11/16/2022
|
+1.10 / +13.92%
|
7.90
|
9.00
|
7.90
|
9.00
|
8.50
|
6.00
|
2,400
|
|
|
11/15/2022
|
-1.30 / -14.44%
|
8.00
|
8.40
|
7.70
|
7.70
|
7.90
|
5.13
|
7,200
|
|
|
11/14/2022
|
-0.20 / -2.22%
|
9.00
|
9.70
|
8.70
|
8.80
|
9.00
|
5.86
|
4,800
|
|
|
11/11/2022
|
+0.70 / +7.37%
|
8.20
|
10.20
|
8.20
|
10.20
|
9.00
|
6.80
|
300
|
|
|
11/10/2022
|
-0.50 / -5.05%
|
11.30
|
11.30
|
9.20
|
9.40
|
9.50
|
6.26
|
7,400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
8.70
|
11.30
|
8.70
|
9.90
|
9.90
|
6.60
|
400
|
|
|
11/8/2022
|
+0.30 / +3.09%
|
8.70
|
10.20
|
8.70
|
10.00
|
9.90
|
6.66
|
800
|
|
|
11/7/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.70
|
6.60
|
6,100
|
|
|
11/4/2022
|
0.00 / 0.00%
|
9.00
|
10.30
|
9.00
|
10.30
|
9.90
|
6.86
|
3,500
|
|
|
11/3/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.30
|
6.66
|
2,100
|
|
|
11/2/2022
|
+0.50 / +4.85%
|
9.50
|
10.90
|
9.50
|
10.80
|
10.40
|
7.20
|
300
|
|
|
11/1/2022
|
+0.70 / +7.00%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.30
|
7.13
|
200
|
|
|
10/31/2022
|
+0.20 / +2.04%
|
9.30
|
10.50
|
9.30
|
10.00
|
10.00
|
6.66
|
1,300
|
|
|
10/28/2022
|
+1.00 / +10.20%
|
9.80
|
11.20
|
9.20
|
10.80
|
9.80
|
7.20
|
2,400
|
|
|
10/27/2022
|
+1.30 / +14.44%
|
9.30
|
10.30
|
9.30
|
10.30
|
9.80
|
6.86
|
3,400
|
|
|
10/26/2022
|
-1.00 / -10.10%
|
9.50
|
9.50
|
8.50
|
8.90
|
9.00
|
5.93
|
3,300
|
|
|
10/25/2022
|
-0.30 / -2.91%
|
9.50
|
10.60
|
9.50
|
10.00
|
9.90
|
6.66
|
5,700
|
|
|
10/24/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
10/21/2022
|
-0.10 / -0.97%
|
10.30
|
11.40
|
10.20
|
10.20
|
10.30
|
6.80
|
2,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.86
|
0
|
|
|
10/18/2022
|
-1.00 / -9.43%
|
10.60
|
11.10
|
9.60
|
9.60
|
10.30
|
6.40
|
1,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.06
|
0
|
|
|
10/14/2022
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.60
|
7.26
|
5,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.06
|
1,900
|
|
|
10/12/2022
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.06
|
3,200
|
|
|
10/11/2022
|
-0.30 / -2.75%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
7.06
|
300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.26
|
0
|
|
|
10/7/2022
|
-0.60 / -5.31%
|
11.00
|
11.30
|
10.70
|
10.70
|
10.90
|
7.13
|
8,300
|
|
|