|
Closing price on 2/5/2020
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
3,000 |
| Split-adjusted Price |
6.33 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
-2.30 / -19.49%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
3,000
|
|
|
2/4/2020
|
+1.30 / +12.38%
|
10.20
|
11.80
|
10.20
|
11.80
|
10.52
|
7.86
|
500
|
|
|
2/3/2020
|
+0.70 / +7.14%
|
10.50
|
11.20
|
10.50
|
10.50
|
11.13
|
7.00
|
40,400
|
|
|
1/31/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.53
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.53
|
0
|
|
|
1/22/2020
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.53
|
100
|
|
|
1/21/2020
|
-1.00 / -8.93%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.27
|
6.80
|
4,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.01
|
7.46
|
14,100
|
|
|
1/17/2020
|
-1.10 / -9.57%
|
11.20
|
11.50
|
10.40
|
10.40
|
11.23
|
6.93
|
33,000
|
|
|
1/16/2020
|
-0.30 / -2.54%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.56
|
7.66
|
6,900
|
|
|
1/15/2020
|
+1.40 / +13.46%
|
10.40
|
11.90
|
10.40
|
11.80
|
11.57
|
7.86
|
75,900
|
|
|
1/14/2020
|
+1.30 / +14.29%
|
9.30
|
10.40
|
9.30
|
10.40
|
10.39
|
6.93
|
10,100
|
|
|
1/13/2020
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
900
|
|
|
1/10/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.93
|
0
|
|
|
1/9/2020
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.94
|
6.00
|
4,000
|
|
|
1/8/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.73
|
0
|
|
|
1/7/2020
|
-0.90 / -9.47%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
5.73
|
1,300
|
|
|
1/6/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
0
|
|
|
1/2/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
0
|
|
|
12/31/2019
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
16,500
|
|
|
12/30/2019
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
100
|
|
|
12/27/2019
|
+1.30 / +14.61%
|
9.00
|
10.20
|
9.00
|
10.20
|
10.05
|
6.80
|
11,100
|
|
|
12/26/2019
|
+1.10 / +14.10%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.93
|
500
|
|
|
12/25/2019
|
-1.40 / -15.22%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.82
|
5.20
|
500
|
|
|
12/24/2019
|
+1.20 / +15.00%
|
7.80
|
9.20
|
7.80
|
9.20
|
8.73
|
6.13
|
1,500
|
|
|
12/23/2019
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.33
|
500
|
|
|
12/20/2019
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.20
|
500
|
|
|
12/19/2019
|
-2.20 / -21.78%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.26
|
1,000
|
|
|
12/18/2019
|
+1.90 / +23.17%
|
8.10
|
10.10
|
8.10
|
10.10
|
8.23
|
6.73
|
1,600
|
|
|