| PHAZAR Add to My Watchlist | (NSDQ: ANTP) |
| Phazar Corp | 3.44 | - (+0.00%) | - |
| Historical Data for ANTP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.44 | 3.44 | 3.44 | 0 | 3.44 | 0.00 0.00% |
| 02/08/10 | 3.39 | 3.64 | 3.30 | 4,900 | 3.44 | -0.05 -1.43% |
| 02/05/10 | 3.55 | 3.55 | 3.32 | 802 | 3.49 | -0.06 -1.69% |
| 02/04/10 | 3.55 | 3.55 | 3.55 | 0 | 3.55 | 0.00 0.00% |
| 02/03/10 | 3.46 | 3.65 | 3.46 | 900 | 3.55 | 0.00 0.00% |
| 02/02/10 | 3.30 | 3.75 | 3.30 | 2,400 | 3.55 | +0.01 +0.28% |
| 02/01/10 | 3.30 | 3.73 | 3.30 | 12,645 | 3.54 | +0.25 +7.60% |
| 01/29/10 | 3.17 | 3.29 | 3.16 | 7,750 | 3.29 | +0.01 +0.30% |
| 01/28/10 | 3.11 | 3.44 | 3.11 | 6,891 | 3.28 | +0.08 +2.50% |
| 01/27/10 | 3.57 | 3.57 | 3.20 | 1,000 | 3.20 | -0.17 -5.04% |
| 01/26/10 | 3.59 | 3.59 | 3.30 | 2,650 | 3.37 | -0.02 -0.59% |
| 01/25/10 | 3.45 | 3.47 | 3.39 | 2,585 | 3.39 | -0.11 -3.15% |
| 01/22/10 | 3.50 | 3.50 | 3.50 | 1,260 | 3.50 | +0.00 +0.00% |
| 01/21/10 | 3.67 | 3.67 | 3.50 | 4,900 | 3.50 | +0.09 +2.64% |
| 01/20/10 | 3.45 | 3.45 | 3.41 | 629 | 3.41 | -0.09 -2.57% |
| 01/19/10 | 3.40 | 3.63 | 3.39 | 2,100 | 3.50 | +0.07 +2.04% |
| 01/18/10 | 3.43 | 3.43 | 3.43 | 0 | 3.43 | 0.00 0.00% |
| 01/15/10 | 3.42 | 3.73 | 3.40 | 2,625 | 3.43 | -0.15 -4.19% |
| 01/14/10 | 3.60 | 3.73 | 3.58 | 900 | 3.58 | -0.12 -3.24% |
| 01/13/10 | 3.75 | 3.75 | 3.70 | 1,600 | 3.70 | -0.05 -1.33% |
| 01/12/10 | 3.51 | 3.75 | 3.50 | 6,504 | 3.75 | +0.25 +7.14% |
| 01/11/10 | 3.33 | 3.73 | 3.33 | 11,761 | 3.50 | +0.15 +4.48% |
| 01/08/10 | 3.35 | 3.35 | 3.35 | 400 | 3.35 | -0.16 -4.56% |
| 01/07/10 | 3.50 | 3.59 | 3.41 | 1,503 | 3.51 | +0.11 +3.24% |
| 01/06/10 | 3.67 | 3.67 | 3.31 | 4,952 | 3.40 | +0.15 +4.62% |
| 01/05/10 | 3.35 | 3.52 | 3.25 | 5,611 | 3.25 | -0.34 -9.47% |
| 01/04/10 | 3.35 | 3.59 | 3.35 | 990 | 3.59 | +0.23 +6.84% |
| 01/01/10 | 3.36 | 3.36 | 3.36 | 0 | 3.36 | 0.00 0.00% |
| 12/31/09 | 3.60 | 3.72 | 3.36 | 7,480 | 3.36 | -0.44 -11.58% |
| 12/30/09 | 3.76 | 3.80 | 3.76 | 890 | 3.80 | +0.04 +1.00% |
| 12/29/09 | 3.56 | 3.83 | 3.44 | 4,567 | 3.76 | +0.17 +4.81% |
| 12/28/09 | 3.57 | 3.63 | 3.22 | 11,185 | 3.59 | -0.13 -3.49% |
| 12/25/09 | 3.85 | 3.95 | 3.66 | 7,235 | 3.72 | 0.00 0.00% |
| 12/24/09 | 3.85 | 3.95 | 3.66 | 7,235 | 3.72 | -0.01 -0.27% |
| 12/23/09 | 3.83 | 3.84 | 3.51 | 16,315 | 3.73 | +0.02 +0.53% |
| 12/22/09 | 3.30 | 3.82 | 3.30 | 17,955 | 3.71 | +0.39 +11.75% |
| 12/21/09 | 3.14 | 3.35 | 3.14 | 10,743 | 3.32 | -0.06 -1.78% |
| 12/18/09 | 3.35 | 3.51 | 3.23 | 6,180 | 3.38 | +0.17 +5.30% |
| 12/17/09 | 3.45 | 3.50 | 3.11 | 10,438 | 3.21 | -0.27 -7.76% |
| 12/16/09 | 3.45 | 3.69 | 3.45 | 450 | 3.48 | -0.02 -0.43% |
| 12/15/09 | 3.38 | 3.50 | 3.36 | 1,300 | 3.50 | +0.14 +4.02% |
| 12/14/09 | 3.55 | 3.55 | 3.35 | 3,324 | 3.36 | -0.16 -4.55% |
| 12/11/09 | 3.50 | 3.52 | 3.35 | 7,300 | 3.52 | +0.17 +5.07% |
| 12/10/09 | 3.74 | 3.74 | 3.34 | 5,830 | 3.35 | -0.08 -2.33% |
| 12/09/09 | 3.42 | 3.60 | 3.29 | 4,000 | 3.43 | -0.24 -6.54% |
| 12/08/09 | 3.26 | 3.74 | 3.26 | 19,438 | 3.67 | +0.39 +11.89% |
| 12/07/09 | 3.40 | 3.50 | 3.13 | 24,037 | 3.28 | -0.35 -9.64% |
| 12/04/09 | 3.18 | 3.80 | 3.18 | 12,798 | 3.63 | +0.33 +10.00% |
| 12/03/09 | 3.69 | 3.84 | 3.24 | 15,227 | 3.30 | -0.38 -10.32% |
| 12/02/09 | 3.20 | 3.89 | 3.18 | 25,719 | 3.68 | +0.50 +15.75% |
| \/ Download Data To Spreadsheet | ||||||
