Antec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	39.30	40.10	39.30	39.35	39.35	-0.76%	9,272
Dec 23, 2025	39.75	40.20	39.65	39.65	39.65	-0.63%	20,231
Dec 22, 2025	40.50	40.50	39.40	39.90	39.90	-0.13%	19,790
Dec 19, 2025	40.50	40.60	39.50	39.95	39.95	1.27%	20,189
Dec 18, 2025	39.50	40.50	39.10	39.45	39.45	-0.13%	27,288
Dec 17, 2025	40.95	40.95	39.50	39.50	39.50	-1.62%	14,129
Dec 16, 2025	40.95	40.95	39.70	40.15	40.15	-1.23%	23,121
Dec 15, 2025	40.70	41.20	39.60	40.65	40.65	-0.12%	35,191
Dec 12, 2025	40.80	41.45	40.00	40.70	40.70	1.75%	39,512
Dec 11, 2025	41.65	41.65	40.00	40.00	40.00	-3.03%	36,422
Dec 10, 2025	42.65	43.50	41.20	41.25	41.25	-1.79%	104,967
Dec 9, 2025	41.05	42.50	39.00	42.00	42.00	5.13%	91,121
Dec 8, 2025	40.20	40.20	39.15	39.95	39.95	-	21,213
Dec 5, 2025	40.50	40.80	39.35	39.95	39.95	-0.50%	44,368
Dec 4, 2025	40.90	40.90	39.50	40.15	40.15	-1.47%	61,057
Dec 3, 2025	40.85	41.60	40.10	40.75	40.75	-0.12%	63,393
Dec 2, 2025	42.85	42.85	40.60	40.80	40.80	-1.92%	185,439
Dec 1, 2025	40.15	43.35	40.15	41.60	41.60	4.13%	468,674
Nov 28, 2025	36.75	39.95	36.45	39.95	39.95	9.90%	190,009
Nov 27, 2025	38.65	40.40	36.35	36.35	36.35	-2.42%	297,412
Nov 26, 2025	33.90	37.25	33.90	37.25	37.25	9.88%	155,731
Nov 25, 2025	34.35	34.35	33.60	33.90	33.90	1.35%	26,046
Nov 24, 2025	33.95	34.45	32.60	33.45	33.45	-1.62%	40,127
Nov 21, 2025	34.40	34.40	32.45	34.00	34.00	-2.72%	33,556
Nov 20, 2025	36.45	36.45	34.05	34.95	34.95	-0.14%	38,418
Nov 19, 2025	36.90	36.90	35.00	35.00	35.00	-2.23%	31,827
Nov 18, 2025	37.00	38.00	35.80	35.80	35.80	-4.02%	43,573
Nov 17, 2025	36.65	38.50	36.65	37.30	37.30	-3.62%	13,210
Nov 14, 2025	39.20	39.75	38.60	38.70	38.70	-2.27%	17,438
Nov 13, 2025	40.00	40.00	39.00	39.60	39.60	1.02%	25,390
Nov 12, 2025	38.10	39.50	38.10	39.20	39.20	1.55%	44,796
Nov 11, 2025	39.90	39.90	38.10	38.60	38.60	-2.77%	34,566
Nov 10, 2025	39.75	39.75	38.50	39.70	39.70	-	19,241
Nov 7, 2025	39.35	39.75	39.10	39.70	39.70	1.53%	49,220
Nov 6, 2025	39.00	40.15	38.85	39.10	39.10	0.26%	40,814
Nov 5, 2025	39.40	40.00	38.60	39.00	39.00	-1.02%	12,155
Nov 4, 2025	39.10	39.95	38.50	39.40	39.40	-1.50%	53,752
Nov 3, 2025	39.80	41.40	39.65	40.00	40.00	0.25%	40,206
Oct 31, 2025	40.50	40.90	39.90	39.90	39.90	-2.56%	25,350
Oct 30, 2025	41.00	41.05	40.15	40.95	40.95	-0.97%	29,733
Oct 29, 2025	43.30	43.30	40.60	41.35	41.35	2.48%	39,178
Oct 28, 2025	41.80	41.80	39.00	40.35	40.35	-3.70%	47,668
Oct 27, 2025	42.05	42.70	41.80	41.90	41.90	-1.64%	43,538
Oct 23, 2025	42.95	43.10	42.05	42.60	42.60	-0.81%	19,345
Oct 22, 2025	43.30	43.70	42.30	42.95	42.95	2.14%	24,339
Oct 21, 2025	42.90	43.00	42.05	42.05	42.05	-1.06%	50,526
Oct 20, 2025	43.85	43.85	42.50	42.50	42.50	-0.70%	15,587
Oct 17, 2025	43.50	44.60	42.70	42.80	42.80	-4.14%	33,787
Oct 16, 2025	44.45	45.60	42.80	44.65	44.65	0.45%	54,507
Oct 15, 2025	45.80	45.80	43.90	44.45	44.45	0.11%	23,218