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
)
15.10
-0.09 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 28, 2021
9.459
9.473
9.325
9.325
534,747
-0.12(-1.22%)
May 27, 2021
9.363
9.497
9.296
9.440
606,962
+0.11(+1.13%)
May 26, 2021
9.152
9.363
9.104
9.334
304,452
+0.23(+2.53%)
May 25, 2021
9.200
9.286
9.104
9.104
429,508
-0.04(-0.42%)
May 24, 2021
9.066
9.181
9.066
9.143
444,807
+0.12(+1.38%)
May 21, 2021
9.123
9.152
9.008
9.018
429,003
+0.05(+0.53%)
May 20, 2021
8.960
9.085
8.913
8.970
413,348
+0.00(+0.00%)
May 19, 2021
8.836
8.980
8.750
8.970
303,711
+0.07(+0.75%)
May 18, 2021
8.980
9.291
8.903
8.903
589,204
-0.02(-0.21%)
May 17, 2021
8.759
8.960
8.750
8.922
534,401
+0.11(+1.20%)
May 14, 2021
8.635
8.879
8.559
8.817
440,848
+0.26(+3.02%)
May 13, 2021
8.615
8.742
8.472
8.558
614,939
+0.06(+0.68%)
May 12, 2021
8.453
8.615
8.395
8.500
647,019
-0.05(-0.56%)
May 11, 2021
8.338
8.644
8.261
8.548
792,194
+0.02(+0.22%)
May 10, 2021
8.683
8.721
8.520
8.529
688,509
-0.22(-2.52%)
May 07, 2021
8.750
8.855
8.687
8.750
863,485
+0.08(+0.88%)
May 06, 2021
8.453
8.692
8.400
8.673
825,276
+0.16(+1.91%)
May 05, 2021
8.424
8.563
8.395
8.510
526,418
+0.15(+1.83%)
May 04, 2021
8.203
8.366
8.069
8.357
822,587
+0.10(+1.16%)
May 03, 2021
8.347
8.443
8.242
8.261
806,556
-0.06(-0.69%)
Apr 30, 2021
8.395
8.663
8.270
8.318
814,225
-0.16(-1.92%)
Apr 29, 2021
8.433
8.668
8.328
8.481
835,213
+0.08(+0.91%)
Apr 28, 2021
8.529
8.721
8.328
8.405
1,133,857
-0.42(-4.78%)
Apr 27, 2021
9.229
9.229
8.769
8.826
742,540
-0.34(-3.66%)
Apr 26, 2021
9.037
9.258
9.028
9.162
489,243
+0.13(+1.49%)
Apr 23, 2021
8.711
9.104
8.711
9.028
526,434
+0.33(+3.74%)
Apr 22, 2021
8.750
8.903
8.692
8.702
441,746
+0.00(+0.00%)
Apr 21, 2021
8.539
8.726
8.395
8.702
386,991
+0.15(+1.79%)
Apr 20, 2021
8.836
8.845
8.443
8.548
556,093
-0.31(-3.46%)
Apr 19, 2021
9.047
9.095
8.702
8.855
669,793
-0.29(-3.14%)
Apr 16, 2021
8.788
9.190
8.568
9.143
1,910,294
+0.37(+4.26%)
Apr 15, 2021
8.778
8.836
8.587
8.769
754,158
+0.09(+0.99%)
Apr 14, 2021
8.673
8.908
8.673
8.683
871,290
+0.01(+0.11%)
Apr 13, 2021
8.596
8.702
8.366
8.673
1,203,905
+0.11(+1.23%)
Apr 12, 2021
9.114
9.123
8.318
8.568
1,269,422
-0.56(-6.09%)
Apr 09, 2021
9.190
9.258
9.066
9.123
431,477
-0.16(-1.75%)
Apr 08, 2021
9.277
9.334
9.123
9.286
254,546
+0.11(+1.15%)
Apr 07, 2021
9.296
9.334
9.114
9.181
435,699
-0.12(-1.34%)
Apr 06, 2021
9.267
9.440
9.238
9.305
322,350
-0.09(-0.92%)
Apr 05, 2021
9.459
9.459
9.267
9.392
267,642
+0.06(+0.62%)
Apr 01, 2021
9.305
9.478
9.238
9.334
380,243
+0.12(+1.35%)
Mar 31, 2021
8.951
9.267
8.913
9.210
640,844
+0.35(+3.89%)
Mar 30, 2021
8.750
8.913
8.587
8.865
462,998
-0.01(-0.11%)
Mar 29, 2021
9.171
9.238
8.788
8.874
563,072
-0.32(-3.44%)
Mar 26, 2021
8.951
9.190
8.845
9.190
561,182
+0.27(+3.01%)
Mar 25, 2021
8.941
8.965
8.635
8.922
626,010
-0.09(-0.96%)
Mar 24, 2021
9.765
9.833
8.960
9.008
999,175
-0.68(-7.02%)
Mar 23, 2021
10.01
10.19
9.670
9.689
925,176
-0.34(-3.35%)
Mar 22, 2021
9.861
10.27
9.861
10.02
1,081,351
+0.20(+2.05%)
Mar 19, 2021
9.555
9.852
9.535
9.823
1,627,616
+0.27(+2.81%)
Mar 18, 2021
9.641
9.938
9.516
9.555
803,521
-0.26(-2.64%)
Mar 17, 2021
9.545
9.861
9.478
9.813
547,890
+0.12(+1.19%)
Mar 16, 2021
9.775
9.871
9.583
9.698
328,098
-0.08(-0.78%)
Mar 15, 2021
9.737
9.861
9.583
9.775
452,310
+0.10(+0.99%)
Mar 12, 2021
9.679
9.890
9.564
9.679
873,912
-0.15(-1.56%)
Mar 11, 2021
9.583
9.890
9.564
9.833
851,021
+0.28(+2.91%)
Mar 10, 2021
9.440
9.689
9.392
9.555
1,093,113
+0.27(+2.89%)
Mar 09, 2021
8.980
9.468
8.927
9.286
948,813
+0.51(+5.79%)
Mar 08, 2021
8.750
8.913
8.673
8.778
574,699
-0.02(-0.22%)
Mar 05, 2021
8.692
8.826
8.261
8.798
843,338
+0.09(+0.99%)
Mar 04, 2021
9.047
9.315
8.683
8.711
860,862
-0.40(-4.42%)
Mar 03, 2021
9.181
9.373
9.037
9.114
1,013,851
-0.04(-0.42%)
Mar 02, 2021
9.277
9.296
9.152
9.152
635,263
-0.09(-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
.