|
Closing price on 3/10/2020
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
8,600 |
| Split-adjusted Price |
7.00 |
|
|
ANT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
+0.90 / +9.38%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
7.00
|
8,600
|
|
|
3/9/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/6/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/5/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/4/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/3/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
2/28/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
190,000
|
|
|
2/26/2020
|
-0.90 / -8.57%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
7,600
|
|
|
2/25/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
0
|
|
|
2/21/2020
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.00
|
7,200
|
|
|
2/20/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
3,000
|
|
|
2/19/2020
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
10,800
|
|
|
2/18/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.46
|
11,200
|
|
|
2/17/2020
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.40
|
10,200
|
|
|
2/14/2020
|
-0.20 / -2.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
6.46
|
22,800
|
|
|
2/13/2020
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.60
|
17,000
|
|
|
2/12/2020
|
+0.40 / +3.77%
|
9.60
|
11.00
|
9.60
|
11.00
|
9.70
|
7.33
|
3,100
|
|
|
2/11/2020
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
7.06
|
3,000
|
|
|
2/10/2020
|
+0.90 / +9.47%
|
10.00
|
10.40
|
9.60
|
10.40
|
9.78
|
6.93
|
6,100
|
|
|
2/7/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
0
|
|
|
2/6/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.33
|
0
|
|
|
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
|
|
|