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
)
16.18
+0.07 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2015
6.038
6.038
5.760
5.798
641,492
-0.26(-4.27%)
May 28, 2015
6.134
6.143
5.894
6.057
550,224
-0.11(-1.71%)
May 27, 2015
5.827
6.182
5.789
6.162
568,372
+0.24(+4.05%)
May 26, 2015
5.846
5.980
5.463
5.923
667,224
+0.04(+0.65%)
May 22, 2015
5.837
5.885
5.885
5.885
521,705
-0.06(-0.97%)
May 21, 2015
5.750
6.047
5.702
5.942
870,854
+0.10(+1.64%)
May 20, 2015
5.750
5.894
5.616
5.846
688,017
+0.12(+2.01%)
May 19, 2015
5.750
5.846
5.415
5.731
1,233,668
+0.05(+0.84%)
May 18, 2015
5.415
5.875
5.348
5.683
1,583,428
+0.45(+8.61%)
May 15, 2015
5.175
5.300
5.147
5.233
253,545
+0.04(+0.74%)
May 14, 2015
5.223
5.309
5.137
5.194
314,646
-0.07(-1.27%)
May 13, 2015
5.223
5.319
5.137
5.262
417,291
-0.01(-0.18%)
May 12, 2015
4.936
5.271
4.926
5.271
499,940
+0.26(+5.16%)
May 11, 2015
4.936
5.079
4.888
5.012
313,096
+0.05(+0.97%)
May 08, 2015
4.964
5.032
4.897
4.964
285,695
-0.02(-0.38%)
May 07, 2015
5.012
5.032
4.888
4.984
296,019
-0.09(-1.70%)
May 06, 2015
4.993
5.079
4.782
5.070
381,011
+0.08(+1.54%)
May 05, 2015
5.060
5.214
4.639
4.993
1,127,147
+0.52(+11.56%)
May 04, 2015
4.313
4.706
4.294
4.476
681,759
+0.18(+4.24%)
May 01, 2015
4.361
4.409
4.198
4.294
220,592
-0.07(-1.54%)
Apr 30, 2015
4.361
4.457
4.351
4.361
252,974
-0.10(-2.15%)
Apr 29, 2015
4.361
4.476
4.351
4.457
156,126
+0.03(+0.65%)
Apr 28, 2015
4.399
4.437
4.294
4.428
168,496
-0.02(-0.43%)
Apr 27, 2015
4.409
4.504
4.313
4.447
194,601
-0.05(-1.07%)
Apr 24, 2015
4.476
4.504
4.370
4.495
105,876
-0.01(-0.21%)
Apr 23, 2015
4.504
4.600
4.332
4.504
260,676
-0.02(-0.42%)
Apr 22, 2015
4.504
4.543
4.370
4.524
152,648
-0.01(-0.21%)
Apr 21, 2015
4.169
4.533
4.153
4.533
347,040
+0.35(+8.24%)
Apr 20, 2015
4.121
4.198
4.102
4.188
132,614
+0.07(+1.63%)
Apr 17, 2015
4.140
4.169
4.112
4.121
100,834
-0.05(-1.15%)
Apr 16, 2015
4.179
4.188
4.121
4.169
110,247
-0.03(-0.68%)
Apr 15, 2015
4.169
4.198
4.131
4.198
122,440
+0.02(+0.46%)
Apr 14, 2015
4.121
4.188
4.112
4.179
127,809
+0.07(+1.63%)
Apr 13, 2015
4.150
4.188
4.112
4.112
132,462
-0.05(-1.15%)
Apr 10, 2015
4.217
4.246
4.140
4.159
180,485
-0.07(-1.59%)
Apr 09, 2015
4.169
4.255
4.121
4.227
166,560
+0.04(+0.92%)
Apr 08, 2015
4.159
4.255
4.150
4.188
136,762
+0.03(+0.69%)
Apr 07, 2015
4.092
4.274
4.092
4.159
156,665
+0.01(+0.23%)
Apr 06, 2015
4.073
4.169
4.073
4.150
242,669
+0.02(+0.46%)
Apr 02, 2015
4.035
4.131
4.131
4.131
130,948
-0.02(-0.46%)
Apr 01, 2015
4.131
4.169
4.044
4.150
262,997
+0.00(+0.00%)
Mar 31, 2015
4.064
4.179
4.064
4.150
226,832
+0.04(+0.93%)
Mar 30, 2015
4.073
4.150
3.949
4.112
704,268
+0.04(+0.94%)
Mar 27, 2015
4.035
4.083
3.987
4.073
274,603
+0.00(+0.00%)
Mar 26, 2015
3.987
4.092
3.977
4.073
57,968
+0.07(+1.67%)
Mar 25, 2015
4.159
4.207
3.977
4.006
190,512
-0.15(-3.69%)
Mar 24, 2015
4.389
4.389
4.131
4.159
145,514
-0.25(-5.65%)
Mar 23, 2015
4.188
4.457
4.174
4.409
195,475
+0.14(+3.37%)
Mar 20, 2015
4.092
4.265
4.092
4.265
181,680
+0.16(+3.97%)
Mar 19, 2015
4.150
4.188
4.102
4.102
63,570
-0.09(-2.06%)
Mar 18, 2015
4.073
4.198
4.073
4.188
132,728
+0.11(+2.58%)
Mar 17, 2015
4.073
4.188
4.073
4.083
71,513
-0.03(-0.70%)
Mar 16, 2015
4.140
4.217
4.073
4.112
116,382
-0.03(-0.69%)
Mar 13, 2015
4.265
4.274
4.112
4.140
132,112
-0.16(-3.79%)
Mar 12, 2015
4.112
4.351
4.083
4.303
291,543
+0.23(+5.65%)
Mar 11, 2015
4.073
4.121
3.987
4.073
330,983
+0.00(+0.00%)
Mar 10, 2015
4.073
4.092
4.025
4.073
220,741
+0.00(+0.00%)
Mar 09, 2015
4.131
4.131
4.064
4.073
141,887
-0.08(-1.85%)
Mar 06, 2015
4.217
4.217
4.064
4.150
223,620
-0.11(-2.48%)
Mar 05, 2015
4.121
4.265
4.083
4.255
139,133
+0.12(+3.02%)
Mar 04, 2015
4.073
4.179
4.054
4.131
95,392
+0.05(+1.17%)
Mar 03, 2015
4.112
4.255
4.068
4.083
232,857
-0.04(-0.93%)
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
.