|
Closing price on 8/15/2017
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
13,000 |
| Split-adjusted Price |
6.46 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
-0.30 / -3.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.57
|
6.46
|
13,000
|
|
|
8/14/2017
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
2,000
|
|
|
8/11/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
0
|
|
|
8/9/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
0
|
|
|
8/8/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
0
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
0
|
|
|
8/4/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
500
|
|
|
8/3/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
7,200
|
|
|
8/2/2017
|
+0.10 / +1.01%
|
10.00
|
11.00
|
10.00
|
10.00
|
10.38
|
6.66
|
3,700
|
|
|
8/1/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
1,700
|
|
|
7/31/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
300
|
|
|
7/27/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
700
|
|
|
7/26/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
7/25/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
1,400
|
|
|
7/24/2017
|
-1.00 / -9.09%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.10
|
6.66
|
5,000
|
|
|
7/21/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.33
|
800
|
|
|
7/20/2017
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.33
|
200
|
|
|
7/19/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.66
|
0
|
|
|
7/18/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.66
|
100
|
|
|
7/17/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.66
|
0
|
|
|
7/14/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.66
|
0
|
|
|
7/13/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.66
|
0
|
|
|
7/12/2017
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.66
|
1,000
|
|
|
7/11/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.33
|
0
|
|
|
7/10/2017
|
-1.00 / -8.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.33
|
400
|
|
|
7/7/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.00
|
1,000
|
|
|
7/6/2017
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.00
|
300
|
|
|
7/5/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
0
|
|
|