Antec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	31.30	31.90	30.70	31.30	31.30	0.16%	68,447
Apr 14, 2026	32.45	32.45	31.20	31.25	31.25	-0.32%	41,728
Apr 13, 2026	30.55	31.50	30.55	31.35	31.35	-0.79%	62,913
Apr 10, 2026	31.90	32.35	31.60	31.60	31.60	-2.02%	64,399
Apr 9, 2026	33.50	33.50	32.00	32.25	32.25	-3.30%	68,488
Apr 8, 2026	33.30	34.15	32.75	33.35	33.35	0.15%	42,986
Apr 7, 2026	33.00	33.80	32.60	33.30	33.30	0.91%	20,197
Apr 2, 2026	34.00	34.05	32.75	33.00	33.00	-1.49%	29,523
Apr 1, 2026	33.75	33.90	32.90	33.50	33.50	1.82%	39,310
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