Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Antec Inc (6276) Historical Prices

TW:6276 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202613.2014.2013.2013.4513.45-4.61%24,1191.10
Nov 10, 202614.0014.9014.0014.1014.10+6.42%19,3060.86
Nov 09, 202613.2514.5013.2514.5014.50+9.43%46,3572.05
Nov 06, 202613.1514.3013.0513.2513.25-8.30%57,6392.64
Nov 05, 202615.5015.5014.4014.4514.45-6.77%63,8232.94
Nov 04, 202616.1016.1015.0015.5015.50-3.73%30,4421.39
Nov 03, 202616.8017.2016.1016.1016.10-8.52%27,1871.26
Nov 02, 202617.2517.8016.8017.6017.60-1.12%47,0452.23
Oct 30, 202617.8017.8017.8017.8017.80-1.11%1,8010.08
Oct 29, 202617.5518.0017.5518.0018.00-1.10%5,6790.26
Oct 28, 202618.5018.5017.2518.2018.20+1.11%30,3251.41
Oct 27, 202617.6518.0017.6518.0018.00+0.28%6,5860.30
Oct 26, 202617.9518.2517.9517.9517.950.00%00.00
Oct 23, 202617.9518.2517.9517.9517.950.00%00.00
Oct 22, 202618.0018.2517.9517.9517.95-1.91%3,0340.12
Oct 21, 202618.5518.5518.0018.3018.30+1.95%5,2760.21
Oct 20, 202617.5518.9017.5517.9517.95+0.56%7,0500.27
Oct 19, 202617.8517.8517.8517.8517.85-3.51%4,0310.15
Oct 16, 202617.8018.8517.8018.5018.50+0.54%52,4541.98
Oct 15, 202618.1018.9518.1018.4018.40-3.41%35,6181.35
Oct 14, 202619.2019.2018.6019.0519.05+2.97%4,8410.18
Oct 13, 202618.9019.6518.5018.5018.50-4.64%49,3671.83
Oct 12, 202619.0019.4018.7019.4019.40+2.11%42,1221.56
Oct 09, 202619.0019.1019.0019.0019.000.00%00.00
Oct 08, 202619.1019.1019.0019.0019.00-1.04%4,0900.14
Oct 07, 202619.4519.9018.6519.2019.20-1.29%20,2580.69
Oct 06, 202619.6019.9519.4519.4519.45-1.52%10,2830.34
Oct 05, 202619.3020.0019.2019.7519.75+0.51%20,1090.67
Oct 02, 202619.6519.6519.3519.6519.650.00%00.00
Oct 01, 202619.6019.6519.5019.6519.65+1.81%10,1050.32
Sep 30, 202619.0019.3519.0019.3019.30-0.77%11,1420.35
Sep 29, 202619.5019.7018.8019.4519.45-1.02%49,1741.51
Sep 28, 202619.6519.7018.8019.6519.650.00%00.00
Sep 25, 202619.6519.7018.8019.6519.650.00%00.00
Sep 24, 202619.5519.7018.8019.6519.65-1.01%28,3250.66
Sep 23, 202619.5020.1019.4019.8519.85+2.06%17,2700.36
Sep 22, 202619.6520.1019.3519.4519.45-1.02%15,1690.31
Sep 21, 202619.5020.2519.5019.6519.65-1.01%4,4640.08
Sep 18, 202620.7020.7019.8519.8519.85-0.75%14,0390.25
Sep 17, 202619.8020.1519.8020.0020.00+1.52%11,0360.19
Sep 16, 202619.8019.8019.2019.7019.70+3.14%16,2000.28
Sep 15, 202619.0519.5019.0519.1019.10-3.05%7,6700.13
Sep 14, 202619.3519.7519.2519.7019.70-1.01%16,2600.27
Sep 11, 202618.9019.9018.9019.9019.90+5.29%15,0390.25
Sep 10, 202620.3020.6018.9018.9018.90-8.25%79,5381.34
Sep 09, 202620.7020.8020.0520.6020.60+0.24%38,7290.65
Sep 08, 202621.0021.0020.4020.5520.55-0.24%21,4280.36
Sep 07, 202620.3520.8020.0020.6020.60-0.48%29,1700.48
Sep 04, 202620.6020.7020.3020.7020.70+1.97%17,9010.29
Sep 03, 202620.6020.8520.3020.3020.30-0.49%13,5930.22