|
Closing price on 7/8/2021
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
3,500 |
| Split-adjusted Price |
6.20 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2021
|
-0.10 / -1.06%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
6.20
|
3,500
|
|
|
7/7/2021
|
+0.30 / +3.26%
|
9.90
|
9.90
|
9.00
|
9.50
|
9.40
|
6.33
|
4,100
|
|
|
7/6/2021
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.20
|
6.33
|
3,700
|
|
|
7/5/2021
|
-0.60 / -6.12%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
6.13
|
500
|
|
|
7/2/2021
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
6.53
|
3,300
|
|
|
7/1/2021
|
+0.10 / +0.99%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.20
|
6.80
|
700
|
|
|
6/30/2021
|
-0.80 / -7.48%
|
10.70
|
10.70
|
9.90
|
9.90
|
10.10
|
6.60
|
3,900
|
|
|
6/29/2021
|
+0.60 / +6.06%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
7.00
|
200
|
|
|
6/28/2021
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
6.60
|
4,900
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
0
|
|
|
6/24/2021
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
6.73
|
2,000
|
|
|
6/23/2021
|
-0.40 / -3.88%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
6.60
|
500
|
|
|
6/22/2021
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
6.86
|
200
|
|
|
6/21/2021
|
+0.10 / +1.00%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.10
|
6.73
|
3,300
|
|
|
6/18/2021
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
600
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.93
|
0
|
|
|
6/16/2021
|
+0.20 / +2.00%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.40
|
6.80
|
1,000
|
|
|
6/15/2021
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
4,800
|
|
|
6/14/2021
|
+0.50 / +5.26%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.10
|
6.66
|
900
|
|
|
6/11/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
1,500
|
|
|
6/10/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
6.33
|
1,300
|
|
|
6/9/2021
|
-0.10 / -1.04%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
6.33
|
3,000
|
|
|
6/8/2021
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
6.33
|
5,000
|
|
|
6/7/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
9.80
|
9.80
|
9.90
|
6.53
|
8,200
|
|
|
6/4/2021
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.80
|
6.20
|
300
|
|
|
6/3/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
6/2/2021
|
+0.70 / +7.61%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.00
|
6.60
|
1,600
|
|
|
6/1/2021
|
-0.80 / -8.08%
|
9.00
|
9.90
|
9.00
|
9.10
|
9.20
|
6.06
|
9,800
|
|
|
5/31/2021
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
6.60
|
1,700
|
|
|
5/28/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
0
|
|
|