|
Closing price on 9/12/2017
|
|
| Open |
8.10 |
| High |
9.80 |
| Low |
8.10 |
| Volume |
1,000 |
| Split-adjusted Price |
6.33 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
-0.50 / -5.00%
|
8.10
|
9.80
|
8.10
|
9.50
|
9.48
|
6.33
|
1,000
|
|
|
9/11/2017
|
+0.20 / +2.04%
|
8.40
|
10.00
|
8.40
|
10.00
|
9.47
|
6.66
|
300
|
|
|
9/8/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.53
|
0
|
|
|
9/7/2017
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.82
|
6.60
|
5,000
|
|
|
9/6/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
9/1/2017
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
100
|
|
|
8/31/2017
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
6.33
|
4,200
|
|
|
8/30/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
0
|
|
|
8/29/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
0
|
|
|
8/28/2017
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
400
|
|
|
8/25/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
4,000
|
|
|
8/24/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
8/18/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
0
|
|
|
8/17/2017
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
4,200
|
|
|
8/16/2017
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
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
|
|
|