Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A4N1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 1.05 | 0.02 | 1.94% | 1.025 | 1.08 | 0.992 | 17,789 |
| Dec 30 2024 | 1.03 | -0.05 | -4.63% | 1.05 | 1.085 | 1.03 | 39,597 |
| Dec 27 2024 | 1.08 | 0.06 | 5.88% | 1.045 | 1.08 | 0.984 | 95,768 |
| Dec 23 2024 | 1.02 | 0.06 | 6.03% | 0.954 | 1.045 | 0.938 | 185,414 |
| Dec 20 2024 | 0.962 | 0.064 | 7.13% | 0.914 | 0.986 | 0.868 | 51,711 |
| Dec 19 2024 | 0.898 | 0.064 | 7.67% | 0.822 | 0.916 | 0.822 | 60,628 |
| Dec 18 2024 | 0.834 | -0.036 | -4.14% | 0.888 | 0.89 | 0.812 | 59,518 |
| Dec 17 2024 | 0.87 | -0.072 | -7.64% | 0.906 | 0.924 | 0.852 | 106,783 |
| Dec 16 2024 | 0.942 | -0.026 | -2.69% | 0.96 | 0.966 | 0.896 | 97,916 |
| Dec 13 2024 | 0.968 | -0.047 | -4.63% | 1.015 | 1.015 | 0.966 | 49,431 |
| Dec 12 2024 | 1.015 | -0.01 | -0.49% | 1.015 | 1.05 | 0.994 | 55,648 |
| Dec 11 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.06 | 1.01 | 38,782 |
| Dec 10 2024 | 1.05 | -0.05 | -4.11% | 1.055 | 1.10 | 1.035 | 20,343 |
| Dec 09 2024 | 1.095 | 0.07 | 6.83% | 1.05 | 1.13 | 1.025 | 71,349 |
| Dec 06 2024 | 1.025 | 0.03 | 2.71% | 1.005 | 1.065 | 1.005 | 30,198 |
| Dec 05 2024 | 0.998 | 0.026 | 2.67% | 0.982 | 1.035 | 0.982 | 50,451 |
| Dec 04 2024 | 0.972 | -0.028 | -2.80% | 1.025 | 1.025 | 0.966 | 39,576 |
| Dec 03 2024 | 1.00 | -0.02 | -1.96% | 1.035 | 1.045 | 0.992 | 29,315 |
| Dec 02 2024 | 1.02 | -0.03 | -2.39% | 1.145 | 1.145 | 0.988 | 119,165 |
| Nov 29 2024 | 1.045 | 0.03 | 2.96% | 1.035 | 1.085 | 1.035 | 23,052 |
| Nov 28 2024 | 1.015 | -0.03 | -2.87% | 1.015 | 1.04 | 1.015 | 10,596 |
| Nov 27 2024 | 1.045 | -0.01 | -0.95% | 1.055 | 1.085 | 1.01 | 20,670 |
| Nov 26 2024 | 1.055 | -0.11 | -9.44% | 1.165 | 1.165 | 1.055 | 26,387 |
| Nov 25 2024 | 1.165 | 0.06 | 5.43% | 1.08 | 1.17 | 1.025 | 138,670 |
| Nov 22 2024 | 1.105 | 0.06 | 5.74% | 1.045 | 1.17 | 1.035 | 203,418 |
| Nov 21 2024 | 1.045 | 0.08 | 8.40% | 0.998 | 1.045 | 0.968 | 128,845 |
| Nov 20 2024 | 0.964 | -0.022 | -2.23% | 0.998 | 1.015 | 0.942 | 119,088 |
| Nov 19 2024 | 0.986 | -0.064 | -6.10% | 1.04 | 1.08 | 0.952 | 49,981 |
| Nov 18 2024 | 1.05 | -0.06 | -4.98% | 1.085 | 1.14 | 1.045 | 41,099 |
| Nov 15 2024 | 1.105 | -0.06 | -4.74% | 1.105 | 1.14 | 1.085 | 24,186 |
| Nov 14 2024 | 1.16 | 0.02 | 1.75% | 1.135 | 1.205 | 1.115 | 52,633 |
| Nov 13 2024 | 1.14 | -0.02 | -1.72% | 1.125 | 1.21 | 1.125 | 52,419 |
| Nov 12 2024 | 1.16 | 0.00 | 0.00% | 1.145 | 1.175 | 1.105 | 17,362 |
| Nov 11 2024 | 1.16 | 0.00 | 0.43% | 1.18 | 1.215 | 1.125 | 35,515 |
| Nov 08 2024 | 1.155 | -0.03 | -2.12% | 1.15 | 1.215 | 1.115 | 32,851 |
| Nov 07 2024 | 1.18 | 0.10 | 8.76% | 1.115 | 1.195 | 1.09 | 16,986 |
| Nov 06 2024 | 1.085 | -0.09 | -7.66% | 1.17 | 1.305 | 1.07 | 101,558 |
| Nov 05 2024 | 1.175 | 0.05 | 4.44% | 1.14 | 1.175 | 1.11 | 13,055 |
| Nov 04 2024 | 1.125 | 0.06 | 5.63% | 1.07 | 1.15 | 1.03 | 31,275 |
| Nov 01 2024 | 1.065 | 0.01 | 1.43% | 1.005 | 1.075 | 1.005 | 9,962 |
| Oct 31 2024 | 1.05 | -0.04 | -3.23% | 1.055 | 1.105 | 1.01 | 58,641 |
| Oct 30 2024 | 1.085 | -0.11 | -8.82% | 1.155 | 1.20 | 1.055 | 45,482 |
| Oct 29 2024 | 1.19 | -0.07 | -5.56% | 1.255 | 1.285 | 1.18 | 116,807 |
| Oct 28 2024 | 1.26 | 0.04 | 3.28% | 1.255 | 1.285 | 1.23 | 17,334 |
| Oct 25 2024 | 1.22 | 0.01 | 1.24% | 1.235 | 1.27 | 1.215 | 36,346 |
| Oct 24 2024 | 1.205 | 0.04 | 3.43% | 1.195 | 1.23 | 1.17 | 39,527 |
| Oct 23 2024 | 1.165 | -0.08 | -6.43% | 1.24 | 1.245 | 1.155 | 32,619 |
| Oct 22 2024 | 1.245 | 0.05 | 4.18% | 1.205 | 1.275 | 1.17 | 205,561 |
| Oct 21 2024 | 1.195 | 0.01 | 0.42% | 1.155 | 1.22 | 1.15 | 62,019 |
| Oct 18 2024 | 1.19 | 0.05 | 4.39% | 1.155 | 1.19 | 1.095 | 149,296 |
| Oct 17 2024 | 1.14 | -0.04 | -2.98% | 1.18 | 1.20 | 1.125 | 37,641 |
| Oct 16 2024 | 1.175 | 0.06 | 5.38% | 1.085 | 1.175 | 0.99 | 341,355 |
| Oct 15 2024 | 1.115 | -0.12 | -9.72% | 1.21 | 1.21 | 1.10 | 271,646 |
| Oct 14 2024 | 1.235 | -0.10 | -7.49% | 1.30 | 1.32 | 1.235 | 66,510 |
| Oct 11 2024 | 1.335 | 0.00 | 0.38% | 1.355 | 1.355 | 1.185 | 247,729 |
| Oct 10 2024 | 1.33 | -0.12 | -8.28% | 1.48 | 1.48 | 1.315 | 70,555 |
| Oct 09 2024 | 1.45 | 0.06 | 4.32% | 1.375 | 1.455 | 1.335 | 172,219 |
| Oct 08 2024 | 1.39 | -0.09 | -6.08% | 1.475 | 1.50 | 1.365 | 84,273 |
| Oct 07 2024 | 1.48 | -0.07 | -4.21% | 1.52 | 1.565 | 1.355 | 248,648 |
