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
)
15.12
+0.08 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2017
8.003
8.074
7.725
7.830
393,832
-0.18(-2.27%)
May 30, 2017
8.012
8.074
7.945
8.012
371,954
-0.05(-0.59%)
May 26, 2017
7.840
8.070
7.739
8.060
282,558
+0.23(+2.94%)
May 25, 2017
7.983
8.022
7.821
7.830
294,211
-0.12(-1.57%)
May 24, 2017
8.051
8.089
7.936
7.955
201,954
-0.07(-0.84%)
May 23, 2017
8.041
8.193
7.955
8.022
368,995
+0.02(+0.24%)
May 22, 2017
7.907
8.017
7.744
8.003
323,301
+0.07(+0.85%)
May 19, 2017
7.859
7.964
7.725
7.936
565,847
+0.12(+1.47%)
May 18, 2017
7.801
7.883
7.696
7.821
453,919
-0.02(-0.24%)
May 17, 2017
7.907
7.926
7.696
7.840
854,544
-0.12(-1.45%)
May 16, 2017
8.060
8.098
7.907
7.955
443,666
-0.05(-0.60%)
May 15, 2017
7.936
8.137
7.916
8.003
509,917
+0.10(+1.21%)
May 12, 2017
7.830
7.936
7.830
7.907
249,523
+0.04(+0.49%)
May 11, 2017
7.792
7.907
7.773
7.868
286,603
+0.07(+0.86%)
May 10, 2017
7.840
7.907
7.797
7.801
196,938
-0.04(-0.49%)
May 09, 2017
7.840
7.917
7.801
7.840
320,468
+0.02(+0.25%)
May 08, 2017
7.801
7.892
7.725
7.821
327,782
+0.01(+0.12%)
May 05, 2017
7.686
7.849
7.590
7.811
334,081
+0.12(+1.49%)
May 04, 2017
7.648
7.773
7.571
7.696
518,572
+0.12(+1.65%)
May 03, 2017
7.571
7.686
7.543
7.571
387,445
-0.04(-0.50%)
May 02, 2017
7.629
7.777
7.571
7.610
645,793
-0.03(-0.38%)
May 01, 2017
7.734
7.792
7.514
7.638
836,062
-0.12(-1.60%)
Apr 28, 2017
9.038
9.344
7.428
7.763
2,290,698
-1.39(-15.18%)
Apr 27, 2017
8.769
9.181
8.730
9.153
934,622
+0.36(+4.14%)
Apr 26, 2017
8.645
8.846
8.635
8.788
478,591
+0.14(+1.66%)
Apr 25, 2017
8.616
8.769
8.616
8.645
401,496
+0.10(+1.12%)
Apr 24, 2017
8.558
8.568
8.463
8.549
373,607
+0.11(+1.25%)
Apr 21, 2017
8.386
8.491
8.376
8.443
235,137
+0.03(+0.34%)
Apr 20, 2017
8.405
8.511
8.338
8.415
275,416
+0.03(+0.34%)
Apr 19, 2017
8.386
8.491
8.338
8.386
235,404
+0.03(+0.34%)
Apr 18, 2017
8.386
8.429
8.348
8.357
238,219
-0.07(-0.80%)
Apr 17, 2017
8.348
8.477
8.348
8.424
165,933
+0.07(+0.80%)
Apr 13, 2017
8.463
8.511
8.357
8.357
160,408
-0.12(-1.36%)
Apr 12, 2017
8.520
8.616
8.415
8.472
225,778
-0.07(-0.79%)
Apr 11, 2017
8.434
8.587
8.424
8.539
182,975
+0.07(+0.79%)
Apr 10, 2017
8.511
8.635
8.386
8.472
333,756
-0.07(-0.79%)
Apr 07, 2017
8.472
8.539
8.434
8.539
238,494
+0.02(+0.22%)
Apr 06, 2017
8.434
8.525
8.175
8.520
286,378
+0.05(+0.57%)
Apr 05, 2017
8.645
8.769
8.434
8.472
350,265
-0.12(-1.34%)
Apr 04, 2017
8.741
8.817
8.558
8.587
291,825
-0.20(-2.29%)
Apr 03, 2017
8.673
8.860
8.635
8.788
360,780
+0.02(+0.22%)
Mar 31, 2017
8.626
8.788
8.573
8.769
288,991
+0.14(+1.67%)
Mar 30, 2017
8.587
8.702
8.491
8.626
272,317
+0.04(+0.45%)
Mar 29, 2017
8.626
8.669
8.573
8.587
165,904
-0.05(-0.55%)
Mar 28, 2017
8.702
8.760
8.616
8.635
170,115
-0.12(-1.31%)
Mar 27, 2017
8.693
8.808
8.654
8.750
220,551
-0.05(-0.54%)
Mar 24, 2017
8.856
8.913
8.765
8.798
236,188
+0.02(+0.22%)
Mar 23, 2017
8.856
8.903
8.750
8.779
302,277
-0.06(-0.65%)
Mar 22, 2017
8.827
8.875
8.731
8.836
261,590
-0.01(-0.11%)
Mar 21, 2017
8.913
8.999
8.827
8.846
376,144
+0.01(+0.11%)
Mar 20, 2017
8.798
8.923
8.731
8.836
240,202
-0.03(-0.32%)
Mar 17, 2017
8.875
8.951
8.798
8.865
488,086
+0.00(+0.00%)
Mar 16, 2017
8.827
8.884
8.817
8.865
211,698
+0.07(+0.76%)
Mar 15, 2017
8.664
8.808
8.606
8.798
393,913
+0.15(+1.77%)
Mar 14, 2017
8.683
8.693
8.592
8.645
271,770
-0.08(-0.88%)
Mar 13, 2017
8.808
8.712
8.721
285,505
-0.05(-0.55%)
Mar 10, 2017
8.798
8.846
8.721
8.769
224,839
+0.04(+0.44%)
Mar 09, 2017
8.760
8.822
8.673
8.731
356,862
-0.01(-0.11%)
Mar 08, 2017
8.856
8.865
8.721
8.741
253,313
-0.07(-0.76%)
Mar 07, 2017
8.673
8.927
8.673
8.808
344,899
+0.08(+0.88%)
Mar 06, 2017
9.066
9.066
8.702
8.731
701,389
-0.42(-4.61%)
Mar 03, 2017
9.076
9.181
8.951
9.153
602,178
+0.07(+0.74%)
Mar 02, 2017
9.172
9.220
9.076
9.086
379,798
-0.08(-0.84%)
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
.