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, 2020
6.373
6.536
6.297
6.517
355,281
+0.05(+0.74%)
May 28, 2020
6.622
6.776
6.407
6.469
368,702
-0.11(-1.60%)
May 27, 2020
6.488
6.661
6.297
6.575
904,570
+0.12(+1.78%)
May 26, 2020
6.565
6.771
6.383
6.460
633,969
+0.09(+1.35%)
May 22, 2020
6.536
6.536
6.254
6.373
264,713
-0.08(-1.19%)
May 21, 2020
6.632
6.670
6.392
6.450
288,316
-0.18(-2.75%)
May 20, 2020
6.383
6.728
6.354
6.632
583,390
+0.32(+5.01%)
May 19, 2020
6.316
6.440
6.287
6.316
463,283
-0.05(-0.75%)
May 18, 2020
6.517
6.546
6.287
6.364
587,290
+0.09(+1.37%)
May 15, 2020
5.846
6.297
5.789
6.277
443,137
+0.41(+7.03%)
May 14, 2020
5.856
5.904
5.616
5.865
536,467
-0.13(-2.24%)
May 13, 2020
6.325
6.345
5.923
6.000
354,478
-0.35(-5.44%)
May 12, 2020
6.718
6.757
6.335
6.345
719,048
-0.50(-7.28%)
May 11, 2020
6.891
6.968
6.805
6.843
558,392
-0.13(-1.92%)
May 08, 2020
6.929
6.996
6.738
6.977
484,664
+0.25(+3.70%)
May 07, 2020
6.565
6.900
6.498
6.728
489,714
+0.28(+4.31%)
May 06, 2020
6.392
6.517
6.287
6.450
329,763
+0.07(+1.05%)
May 05, 2020
6.479
6.584
6.325
6.383
290,780
+0.01(+0.15%)
May 04, 2020
6.287
6.503
6.191
6.373
400,367
-0.06(-0.89%)
May 01, 2020
6.354
6.498
6.287
6.431
347,664
-0.11(-1.76%)
Apr 30, 2020
7.025
7.102
6.527
6.546
372,709
-0.55(-7.70%)
Apr 29, 2020
6.996
7.370
6.900
7.092
859,874
+0.25(+3.64%)
Apr 28, 2020
6.843
7.015
6.766
6.843
429,264
+0.16(+2.44%)
Apr 27, 2020
6.220
6.785
6.210
6.680
394,857
+0.49(+7.89%)
Apr 24, 2020
6.153
6.239
5.995
6.191
230,907
+0.02(+0.31%)
Apr 23, 2020
6.191
6.306
6.115
6.172
327,204
-0.01(-0.15%)
Apr 22, 2020
6.172
6.297
6.095
6.182
733,723
+0.18(+3.04%)
Apr 21, 2020
6.124
6.230
5.952
6.000
349,420
-0.27(-4.28%)
Apr 20, 2020
6.277
6.431
6.220
6.268
324,291
-0.26(-3.96%)
Apr 17, 2020
6.584
6.699
6.431
6.527
1,139,614
+0.07(+1.04%)
Apr 16, 2020
6.373
6.603
6.172
6.460
476,479
+0.08(+1.20%)
Apr 15, 2020
6.536
6.642
6.316
6.383
493,211
-0.36(-5.40%)
Apr 14, 2020
6.421
6.757
6.368
6.747
648,034
+0.45(+7.15%)
Apr 13, 2020
6.153
6.426
6.134
6.297
712,718
+0.15(+2.50%)
Apr 09, 2020
6.191
6.287
6.047
6.143
347,143
-0.04(-0.62%)
Apr 08, 2020
6.220
6.325
6.038
6.182
379,199
+0.10(+1.57%)
Apr 07, 2020
5.932
6.258
5.808
6.086
826,265
+0.23(+3.93%)
Apr 06, 2020
5.750
5.865
5.520
5.856
446,443
+0.21(+3.74%)
Apr 03, 2020
5.578
5.702
5.444
5.645
385,018
+0.00(+0.00%)
Apr 02, 2020
5.559
5.798
5.472
5.645
570,918
+0.07(+1.20%)
Apr 01, 2020
5.856
5.856
5.520
5.578
538,706
-0.37(-6.28%)
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%)
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
.