Antec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.65	21.80	20.65	21.35	-	4.40%	18,123
Jul 20, 2026	20.45	20.85	20.45	20.45	20.45	-1.92%	23,757
Jul 17, 2026	21.30	21.30	20.35	20.85	20.85	-3.92%	73,419
Jul 16, 2026	21.30	21.85	21.30	21.70	21.70	-1.36%	16,441
Jul 15, 2026	22.00	22.40	21.55	22.00	22.00	-	51,243
Jul 14, 2026	22.75	22.75	20.50	22.00	22.00	1.15%	89,180
Jul 13, 2026	22.20	22.90	21.35	21.75	21.75	-1.58%	84,844
Jul 9, 2026	22.90	22.90	22.00	22.10	22.10	0.23%	38,106
Jul 8, 2026	23.00	23.00	22.05	22.05	22.05	-1.56%	30,336
Jul 7, 2026	23.00	23.15	22.40	22.40	22.40	-0.44%	27,825
Jul 6, 2026	22.20	22.65	22.10	22.50	22.50	-1.32%	54,704
Jul 3, 2026	23.00	23.00	22.10	22.80	22.80	0.88%	71,662
Jul 2, 2026	21.15	22.75	21.10	22.60	22.60	3.20%	81,268
Jul 1, 2026	23.00	23.55	21.85	21.90	21.90	-4.78%	108,651
Jun 30, 2026	23.85	24.65	22.95	23.00	23.00	1.32%	306,431
Jun 29, 2026	20.80	22.70	20.80	22.70	22.70	9.93%	271,810
Jun 26, 2026	21.20	21.80	20.60	20.65	20.65	-5.28%	359,459
Jun 25, 2026	22.70	22.70	21.80	21.80	21.80	-3.33%	74,855
Jun 24, 2026	22.15	22.80	21.70	22.55	22.55	-1.96%	229,875
Jun 23, 2026	24.05	24.05	22.00	23.00	23.00	-4.56%	228,474
Jun 22, 2026	25.00	25.00	23.20	24.10	24.10	-3.60%	154,625
Jun 18, 2026	25.90	25.90	24.80	25.00	25.00	-1.19%	67,817
Jun 17, 2026	25.55	26.60	25.30	25.30	25.30	-0.20%	37,409
Jun 16, 2026	26.00	26.75	25.30	25.35	25.35	-2.50%	39,450
Jun 15, 2026	25.05	26.30	25.05	26.00	26.00	4.00%	32,326
Jun 12, 2026	25.85	25.90	25.00	25.00	25.00	-1.19%	53,720
Jun 11, 2026	23.55	26.40	23.55	25.30	25.30	-0.39%	37,650
Jun 10, 2026	25.30	26.25	25.30	25.40	25.40	1.40%	47,874
Jun 9, 2026	27.50	27.50	25.05	25.05	25.05	-3.84%	54,169
Jun 8, 2026	25.30	26.75	25.30	26.05	26.05	-6.80%	21,667
Jun 5, 2026	28.20	28.20	27.00	27.95	27.95	1.27%	96,613
Jun 4, 2026	27.95	28.45	27.50	27.60	27.60	-1.25%	29,227
Jun 3, 2026	27.00	28.00	27.00	27.95	27.95	3.52%	64,940
Jun 2, 2026	28.30	28.90	27.00	27.00	27.00	-4.59%	93,099
Jun 1, 2026	27.50	29.40	27.50	28.30	28.30	2.91%	67,267
May 29, 2026	26.60	27.50	26.60	27.50	27.50	2.04%	56,167
May 28, 2026	26.75	27.50	26.55	26.95	26.95	-2.00%	122,226
May 27, 2026	28.00	28.00	26.90	27.50	27.50	-0.36%	66,745
May 26, 2026	27.50	28.00	27.30	27.60	27.60	1.66%	70,493
May 25, 2026	29.40	29.40	27.15	27.15	27.15	-7.34%	172,293
May 22, 2026	29.10	29.75	28.90	29.30	29.30	0.69%	79,983
May 21, 2026	29.15	30.30	28.80	29.10	29.10	2.65%	101,650
May 20, 2026	28.10	28.95	27.50	28.35	28.35	0.89%	68,344
May 19, 2026	28.30	29.10	28.10	28.10	28.10	-1.23%	54,492
May 18, 2026	29.15	29.15	28.45	28.45	28.45	-2.40%	79,397
May 15, 2026	30.60	30.60	29.00	29.15	29.15	-1.19%	69,130
May 14, 2026	29.90	30.70	29.50	29.50	29.50	-1.17%	69,802
May 13, 2026	30.30	30.30	29.50	29.85	29.85	1.02%	52,215
May 12, 2026	30.05	30.05	29.50	29.55	29.55	-3.11%	163,948
May 11, 2026	31.30	31.30	30.15	30.50	30.50	-0.33%	51,342