Antec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	33.20	34.20	32.70	32.90	32.90	-0.90%	42,391
Mar 30, 2026	32.60	33.75	32.55	33.20	33.20	-1.63%	36,735
Mar 27, 2026	33.15	34.15	33.10	33.75	33.75	1.81%	45,394
Mar 26, 2026	33.90	33.90	32.95	33.15	33.15	0.15%	46,487
Mar 25, 2026	34.00	34.20	32.95	33.10	33.10	0.15%	44,573
Mar 24, 2026	34.20	34.30	32.45	33.05	33.05	-2.36%	125,977
Mar 23, 2026	36.95	36.95	33.85	33.85	33.85	-9.97%	222,371
Mar 20, 2026	35.35	38.85	35.35	37.60	37.60	6.36%	896,234
Mar 19, 2026	32.00	35.35	32.00	35.35	35.35	9.95%	161,270
Mar 18, 2026	31.45	32.15	30.60	32.15	32.15	5.07%	104,717
Mar 17, 2026	30.65	31.50	30.60	30.60	30.60	0.16%	29,272
Mar 16, 2026	30.55	30.80	30.40	30.55	30.55	-	18,838
Mar 13, 2026	31.00	31.00	30.05	30.55	30.55	-2.40%	61,452
Mar 12, 2026	31.50	31.70	31.15	31.30	31.30	-1.26%	35,528
Mar 11, 2026	30.00	31.80	30.00	31.70	31.70	1.60%	57,555
Mar 10, 2026	31.10	32.20	31.00	31.20	31.20	0.48%	67,432
Mar 9, 2026	33.05	33.05	31.05	31.05	31.05	-9.87%	118,639
Mar 6, 2026	34.20	34.95	34.20	34.45	34.45	-1.43%	25,408
Mar 5, 2026	33.50	35.80	33.45	34.95	34.95	6.88%	52,908
Mar 4, 2026	34.55	34.55	32.70	32.70	32.70	-6.44%	36,747
Mar 3, 2026	36.20	36.20	34.05	34.95	34.95	-1.27%	47,759
Mar 2, 2026	35.00	35.75	34.90	35.40	35.40	-1.94%	33,805
Feb 26, 2026	35.75	36.50	34.65	36.10	36.10	2.27%	55,871
Feb 25, 2026	34.80	35.90	34.70	35.30	35.30	1.73%	49,457
Feb 24, 2026	34.95	34.95	34.45	34.70	34.70	-0.86%	65,956
Feb 23, 2026	35.30	36.50	34.60	35.00	35.00	-0.85%	40,537
Feb 11, 2026	35.30	35.35	34.90	35.30	35.30	-0.14%	12,694
Feb 10, 2026	36.90	36.90	35.00	35.35	35.35	-1.39%	23,870
Feb 9, 2026	35.60	37.80	35.60	35.85	35.85	0.84%	21,820
Feb 6, 2026	35.15	36.50	35.00	35.55	35.55	-2.20%	37,281
Feb 5, 2026	38.00	38.00	36.35	36.35	36.35	-3.07%	13,295
Feb 4, 2026	35.00	37.50	35.00	37.50	37.50	7.14%	122,127
Feb 3, 2026	35.85	35.85	34.65	35.00	35.00	1.45%	15,590
Feb 2, 2026	36.25	36.25	33.50	34.50	34.50	-2.27%	92,463
Jan 30, 2026	35.70	36.00	34.95	35.30	35.30	-	38,386
Jan 29, 2026	37.50	37.50	35.30	35.30	35.30	-4.47%	32,844
Jan 28, 2026	37.75	37.75	36.70	36.95	36.95	-0.94%	21,972
Jan 27, 2026	37.70	37.70	36.80	37.30	37.30	-0.27%	23,197
Jan 26, 2026	36.65	37.70	36.65	37.40	37.40	2.05%	45,699
Jan 23, 2026	37.50	37.50	36.45	36.65	36.65	-2.27%	80,863
Jan 22, 2026	37.65	38.45	37.00	37.50	37.50	-0.79%	91,657
Jan 21, 2026	38.00	38.50	37.40	37.80	37.80	0.13%	51,625
Jan 20, 2026	37.80	38.85	37.35	37.75	37.75	-0.92%	44,189
Jan 19, 2026	37.80	38.75	37.80	38.10	38.10	-0.65%	42,165
Jan 16, 2026	38.40	38.75	37.80	38.35	38.35	-0.13%	59,690
Jan 15, 2026	38.10	39.10	38.00	38.40	38.40	-0.65%	21,025
Jan 14, 2026	37.80	39.40	37.80	38.65	38.65	0.91%	37,082
Jan 13, 2026	38.75	38.85	38.30	38.30	38.30	-2.30%	36,019
Jan 12, 2026	39.70	39.75	39.05	39.20	39.20	1.42%	38,973
Jan 9, 2026	39.90	39.90	38.30	38.65	38.65	-3.13%	41,345