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 31, 2020
5.319
6.076
5.281
5.952
1,218,553
+0.60(+11.29%)
Mar 30, 2020
5.329
5.367
5.070
5.348
697,315
+0.01(+0.18%)
Mar 27, 2020
4.993
5.405
4.773
5.338
750,839
+0.18(+3.53%)
Mar 26, 2020
4.811
5.377
4.811
5.156
726,060
+0.46(+9.80%)
Mar 25, 2020
4.428
4.792
4.361
4.696
471,292
+0.27(+6.06%)
Mar 24, 2020
4.457
4.557
4.188
4.428
550,317
+0.12(+2.90%)
Mar 23, 2020
3.891
4.313
3.747
4.303
377,778
+0.46(+11.97%)
Mar 20, 2020
4.159
4.380
3.834
3.843
657,140
-0.26(-6.31%)
Mar 19, 2020
3.412
4.294
3.393
4.102
606,161
+0.73(+21.59%)
Mar 18, 2020
3.326
3.594
3.287
3.374
635,972
-0.10(-2.76%)
Mar 17, 2020
3.747
3.786
3.450
3.469
760,669
-0.25(-6.70%)
Mar 16, 2020
3.671
4.044
3.647
3.719
520,724
-0.48(-11.42%)
Mar 13, 2020
4.370
4.485
4.135
4.198
675,817
+0.04(+0.92%)
Mar 12, 2020
4.610
4.610
4.159
4.159
674,061
-0.66(-13.72%)
Mar 11, 2020
5.223
5.290
4.744
4.821
558,282
-0.49(-9.21%)
Mar 10, 2020
5.242
5.444
5.194
5.309
400,680
+0.14(+2.78%)
Mar 09, 2020
5.942
5.942
5.137
5.166
763,609
-0.98(-15.91%)
Mar 06, 2020
6.000
6.162
5.961
6.143
631,472
-0.06(-0.93%)
Mar 05, 2020
6.249
6.306
6.124
6.201
372,976
-0.12(-1.97%)
Mar 04, 2020
6.277
6.325
6.182
6.325
267,058
+0.09(+1.38%)
Mar 03, 2020
6.201
6.354
6.172
6.239
263,975
+0.00(+0.00%)
Mar 02, 2020
6.469
6.469
6.172
6.239
389,758
-0.19(-2.98%)
Feb 28, 2020
6.143
6.440
6.067
6.431
494,577
+0.13(+2.13%)
Feb 27, 2020
6.392
6.517
6.297
6.297
671,216
-0.24(-3.67%)
Feb 26, 2020
6.699
6.766
6.517
6.536
679,771
-0.13(-2.01%)
Feb 25, 2020
6.843
6.853
6.656
6.670
462,592
-0.17(-2.52%)
Feb 24, 2020
6.785
6.958
6.718
6.843
408,899
-0.12(-1.79%)
Feb 21, 2020
6.958
7.092
6.948
6.968
390,653
+0.00(+0.00%)
Feb 20, 2020
6.872
7.035
6.872
6.968
354,501
+0.07(+0.97%)
Feb 19, 2020
6.872
6.939
6.805
6.900
211,060
+0.07(+0.98%)
Feb 18, 2020
6.853
6.948
6.795
6.833
459,271
-0.09(-1.25%)
Feb 14, 2020
6.929
6.996
6.814
6.920
368,741
-0.05(-0.69%)
Feb 13, 2020
6.891
7.121
6.862
6.968
421,271
+0.06(+0.83%)
Feb 12, 2020
6.709
7.092
6.709
6.910
563,598
-0.06(-0.83%)
Feb 11, 2020
6.891
7.044
6.872
6.968
243,310
+0.06(+0.83%)
Feb 10, 2020
6.987
6.987
6.853
6.910
138,489
-0.08(-1.10%)
Feb 07, 2020
6.824
6.996
6.814
6.987
221,933
+0.12(+1.82%)
Feb 06, 2020
6.920
6.920
6.805
6.862
140,898
-0.04(-0.56%)
Feb 05, 2020
6.843
6.910
6.738
6.900
127,250
+0.12(+1.69%)
Feb 04, 2020
6.699
6.805
6.670
6.785
349,514
+0.17(+2.61%)
Feb 03, 2020
6.584
6.622
6.536
6.613
171,283
+0.09(+1.32%)
Jan 31, 2020
6.613
6.642
6.479
6.527
179,466
-0.11(-1.59%)
Jan 30, 2020
6.555
6.680
6.555
6.632
149,950
+0.02(+0.29%)
Jan 29, 2020
6.603
6.718
6.555
6.613
193,245
+0.07(+1.02%)
Jan 28, 2020
6.584
6.661
6.517
6.546
138,557
-0.02(-0.29%)
Jan 27, 2020
6.642
6.690
6.565
6.565
158,617
-0.20(-2.97%)
Jan 24, 2020
6.843
6.881
6.718
6.766
142,843
-0.05(-0.70%)
Jan 23, 2020
6.661
6.853
6.651
6.814
234,804
+0.10(+1.43%)
Jan 22, 2020
6.690
6.766
6.687
6.718
152,355
+0.05(+0.72%)
Jan 21, 2020
6.824
6.833
6.651
6.670
271,497
-0.16(-2.38%)
Jan 17, 2020
6.958
6.958
6.805
6.833
284,642
-0.08(-1.11%)
Jan 16, 2020
6.929
7.025
6.891
6.910
199,656
+0.05(+0.70%)
Jan 15, 2020
6.814
6.948
6.814
6.862
160,822
+0.04(+0.56%)
Jan 14, 2020
6.824
6.939
6.738
6.824
207,886
-0.01(-0.14%)
Jan 13, 2020
6.939
6.977
6.814
6.833
246,530
-0.10(-1.38%)
Jan 10, 2020
7.092
7.178
6.900
6.929
319,910
-0.16(-2.30%)
Jan 09, 2020
7.083
7.159
6.996
7.092
421,815
+0.04(+0.54%)
Jan 08, 2020
7.073
7.178
6.881
7.054
367,589
+0.27(+3.95%)
Jan 07, 2020
6.690
6.805
6.670
6.785
163,931
+0.10(+1.43%)
Jan 06, 2020
6.575
6.757
6.546
6.690
163,151
+0.04(+0.58%)
Jan 03, 2020
6.527
6.670
6.527
6.651
201,169
+0.01(+0.14%)
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
.