Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
A10 Networks Inc
(NY:
ATEN
)
15.15
+0.05 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
5.577
5.577
5.577
0
+0.11(+1.93%)
Mar 28, 2018
5.520
5.530
5.405
5.472
564,928
-0.05(-0.87%)
Mar 27, 2018
5.577
5.692
5.501
5.520
386,975
-0.06(-1.03%)
Mar 26, 2018
5.616
5.645
5.453
5.577
397,829
+0.07(+1.22%)
Mar 23, 2018
5.683
5.808
5.453
5.510
1,393,676
-0.48(-8.00%)
Mar 22, 2018
5.942
6.085
5.894
5.990
395,836
-0.01(-0.16%)
Mar 21, 2018
5.836
6.038
5.750
5.999
324,606
+0.14(+2.45%)
Mar 20, 2018
5.903
5.990
5.683
5.855
598,417
-0.10(-1.61%)
Mar 19, 2018
5.894
6.047
5.654
5.951
1,359,044
-0.31(-4.90%)
Mar 16, 2018
6.220
6.311
6.114
6.258
696,196
+0.03(+0.46%)
Mar 15, 2018
6.248
6.277
6.172
6.229
383,321
+0.00(+0.00%)
Mar 14, 2018
6.325
6.354
6.191
6.229
513,993
-0.10(-1.52%)
Mar 13, 2018
6.488
6.488
6.296
6.325
297,908
-0.14(-2.22%)
Mar 12, 2018
6.315
6.507
6.315
6.469
330,960
+0.14(+2.27%)
Mar 09, 2018
6.296
6.325
6.233
6.325
295,892
+0.04(+0.61%)
Mar 08, 2018
6.296
6.296
6.234
6.287
265,052
+0.00(+0.00%)
Mar 07, 2018
6.296
6.287
367,187
+0.07(+1.08%)
Mar 06, 2018
6.287
6.287
6.162
6.220
199,328
-0.04(-0.61%)
Mar 05, 2018
6.162
6.282
6.114
6.258
314,547
+0.10(+1.56%)
Mar 02, 2018
5.951
6.210
5.942
6.162
393,226
+0.16(+2.72%)
Mar 01, 2018
6.028
6.057
5.913
5.999
320,791
-0.02(-0.32%)
Feb 28, 2018
6.085
6.181
6.018
6.018
264,808
-0.05(-0.79%)
Feb 27, 2018
6.172
6.239
6.038
6.066
224,887
-0.10(-1.56%)
Feb 26, 2018
6.133
6.210
6.057
6.162
353,082
+0.08(+1.26%)
Feb 23, 2018
6.047
6.124
6.018
6.085
202,513
+0.08(+1.28%)
Feb 22, 2018
6.009
260,560
-0.05(-0.79%)
Feb 21, 2018
6.028
6.152
6.028
6.057
200,023
+0.01(+0.16%)
Feb 20, 2018
6.047
6.095
5.990
6.047
334,486
-0.04(-0.63%)
Feb 16, 2018
6.085
6.085
6.085
0
-0.09(-1.40%)
Feb 15, 2018
6.047
6.172
5.903
6.172
355,493
+0.17(+2.88%)
Feb 14, 2018
5.961
6.152
5.961
5.999
462,438
-0.01(-0.16%)
Feb 13, 2018
5.731
6.047
5.731
6.009
622,274
+0.26(+4.50%)
Feb 12, 2018
5.798
5.808
5.664
5.750
384,338
-0.05(-0.83%)
Feb 09, 2018
5.712
5.865
5.549
5.798
684,362
+0.14(+2.54%)
Feb 08, 2018
5.692
5.836
5.630
5.654
556,267
-0.03(-0.51%)
Feb 07, 2018
5.817
5.817
5.664
5.683
402,927
-0.13(-2.31%)
Feb 06, 2018
5.463
5.855
5.463
5.817
746,095
+0.25(+4.48%)
Feb 05, 2018
5.597
5.640
5.491
5.568
618,743
-0.05(-0.85%)
Feb 02, 2018
5.702
5.769
5.616
5.616
713,483
-0.13(-2.33%)
Feb 01, 2018
5.855
5.903
5.750
5.750
769,028
-0.12(-2.12%)
Jan 31, 2018
6.488
6.488
5.827
5.875
1,507,602
-0.82(-12.30%)
Jan 30, 2018
6.622
6.775
6.613
6.699
506,392
+0.01(+0.14%)
Jan 29, 2018
6.670
6.929
6.622
6.689
916,583
+0.03(+0.43%)
Jan 26, 2018
6.660
6.680
6.593
6.660
646,031
+0.04(+0.58%)
Jan 25, 2018
6.469
6.641
6.430
6.622
636,546
+0.18(+2.83%)
Jan 24, 2018
6.574
6.613
6.363
6.440
732,408
-0.08(-1.18%)
Jan 23, 2018
6.488
6.617
6.440
6.517
692,185
+0.01(+0.15%)
Jan 22, 2018
6.315
6.574
6.248
6.507
1,199,620
+0.20(+3.19%)
Jan 19, 2018
6.162
6.325
6.038
6.306
1,104,433
+0.12(+2.02%)
Jan 18, 2018
6.028
6.196
5.888
6.181
4,364,382
+0.12(+2.06%)
Jan 17, 2018
5.702
6.114
5.587
6.057
3,038,316
-0.95(-13.54%)
Jan 16, 2018
7.235
7.350
6.972
7.005
483,215
-0.26(-3.56%)
Jan 12, 2018
7.264
7.264
7.264
0
+0.05(+0.66%)
Jan 11, 2018
7.140
7.216
7.092
7.216
338,257
+0.11(+1.48%)
Jan 10, 2018
7.092
7.111
278,837
-0.09(-1.20%)
Jan 09, 2018
7.341
7.341
7.188
7.197
331,275
-0.14(-1.96%)
Jan 08, 2018
7.418
7.418
7.245
7.341
299,746
-0.07(-0.91%)
Jan 05, 2018
7.437
7.446
7.379
7.408
253,667
-0.01(-0.13%)
Jan 04, 2018
7.437
7.494
7.355
7.418
334,856
+0.02(+0.26%)
Jan 03, 2018
7.408
7.465
7.331
7.398
292,714
-0.03(-0.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.