PHAZAR Historical Stock Price

Below is the stock price history for Phazar ANTP. Data is recorded each day for the historical open, high, low, close and volume. The Phazar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Phazar Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-31 1.25 1.25 1.25 1.25 100
2013-07-29 1.25 1.25 1.25 1.25 100
2013-07-25 1.25 1.25 1.25 1.25 100
2013-07-22 1.19 1.21 1.19 1.21 4,784
2013-07-19 1.19 1.19 1.17 1.17 1,800
2013-07-18 1.17 1.23 1.17 1.23 1,189
2013-07-17 1.20 1.22 1.17 1.19 10,100
2013-07-16 1.23 1.23 1.23 1.23 1,000
2013-07-15 1.25 1.25 1.25 1.25 100
2013-07-12 1.24 1.25 1.24 1.25 2,718
2013-07-11 1.22 1.23 1.22 1.22 6,950
2013-07-10 1.22 1.22 1.22 1.22 2,700
2013-07-03 1.18 1.21 1.16 1.21 4,200
2013-06-28 1.23 1.23 1.23 1.23 1,950
2013-06-27 1.24 1.24 1.24 1.24 100
2013-06-25 1.23 1.23 1.23 1.23 180
2013-06-19 1.17 1.20 1.16 1.20 5,400
2013-06-18 1.20 1.20 1.18 1.18 4,005
2013-06-14 1.20 1.20 1.20 1.20 394
2013-06-12 1.20 1.20 1.20 1.20 1,500
2013-06-10 1.21 1.21 1.21 1.21 2,000
2013-06-04 1.20 1.20 1.20 1.20 400
2013-05-29 1.20 1.20 1.20 1.20 150
2013-05-28 1.25 1.25 1.22 1.22 4,613
2013-05-20 1.22 1.22 1.22 1.22 100
2013-05-15 1.21 1.21 1.20 1.20 1,322
2013-05-03 1.18 1.18 1.18 1.18 533
2013-04-19 1.24 1.25 1.24 1.25 900
2013-04-18 1.24 1.24 1.24 1.24 100
2013-04-16 1.20 1.20 1.20 1.20 900

» More Phazar Stock Price History

To see other companies like Phazar (ANTP), view our stock market today for news, and other data.