Antec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	29.80	30.80	29.80	30.60	30.60	2.34%	95,966
May 7, 2026	30.35	30.40	29.85	29.90	29.90	-1.32%	184,811
May 6, 2026	31.00	32.00	30.20	30.30	30.30	-2.26%	86,385
May 5, 2026	31.20	31.50	30.80	31.00	31.00	-0.64%	33,106
May 4, 2026	31.50	31.85	30.80	31.20	31.20	-0.95%	46,783
Apr 30, 2026	31.80	31.90	31.50	31.50	31.50	-0.94%	17,044
Apr 29, 2026	31.60	32.15	31.50	31.80	31.80	0.63%	19,139
Apr 28, 2026	32.00	32.50	31.45	31.60	31.60	-1.25%	25,566
Apr 27, 2026	32.45	32.45	31.40	32.00	32.00	0.63%	35,158
Apr 24, 2026	32.15	32.15	31.25	31.80	31.80	1.76%	46,759
Apr 23, 2026	32.80	32.80	30.50	31.25	31.25	-3.70%	89,558
Apr 22, 2026	31.50	32.55	31.50	32.45	32.45	3.34%	88,576
Apr 21, 2026	30.05	31.40	30.00	31.40	31.40	2.95%	135,012
Apr 20, 2026	30.80	31.25	30.40	30.50	30.50	-2.56%	78,417
Apr 17, 2026	32.15	32.15	31.00	31.30	31.30	-1.73%	49,377
Apr 16, 2026	31.10	32.20	31.00	31.85	31.85	1.76%	64,060