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
)
14.19
+0.08 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2020
6.239
6.316
6.095
6.105
804,987
-0.17(-2.75%)
Sep 29, 2020
6.402
6.412
6.182
6.277
1,043,299
-0.13(-2.09%)
Sep 28, 2020
6.297
6.498
6.182
6.412
1,113,910
+0.19(+3.08%)
Sep 25, 2020
6.325
6.392
6.009
6.220
1,229,765
-0.12(-1.96%)
Sep 24, 2020
6.440
6.546
6.297
6.345
1,176,887
-0.15(-2.36%)
Sep 23, 2020
6.766
6.814
6.479
6.498
876,510
-0.30(-4.37%)
Sep 22, 2020
6.891
6.891
6.632
6.795
592,801
-0.02(-0.28%)
Sep 21, 2020
6.900
6.937
6.738
6.814
946,621
-0.16(-2.34%)
Sep 18, 2020
6.843
7.059
6.747
6.977
1,831,396
+0.18(+2.68%)
Sep 17, 2020
6.670
6.891
6.565
6.795
1,035,364
+0.07(+1.00%)
Sep 16, 2020
6.728
6.790
6.651
6.728
451,244
+0.00(+0.00%)
Sep 15, 2020
6.785
6.853
6.603
6.728
799,300
-0.02(-0.28%)
Sep 14, 2020
6.690
6.820
6.651
6.747
528,563
+0.14(+2.18%)
Sep 11, 2020
6.747
6.814
6.555
6.603
532,766
-0.10(-1.43%)
Sep 10, 2020
6.920
7.073
6.690
6.699
659,112
-0.16(-2.37%)
Sep 09, 2020
6.881
6.966
6.694
6.862
647,550
+0.11(+1.56%)
Sep 08, 2020
6.824
6.939
6.728
6.757
640,265
-0.28(-3.95%)
Sep 04, 2020
7.485
7.485
6.661
7.035
1,421,439
-0.47(-6.26%)
Sep 03, 2020
8.137
8.137
7.456
7.504
904,808
-0.68(-8.31%)
Sep 02, 2020
8.051
8.213
7.931
8.185
676,753
+0.15(+1.91%)
Sep 01, 2020
8.156
8.261
7.840
8.031
808,806
-0.16(-1.99%)
Aug 31, 2020
8.223
8.300
8.156
8.194
648,911
-0.09(-1.04%)
Aug 28, 2020
8.233
8.309
8.146
8.281
554,051
+0.03(+0.35%)
Aug 27, 2020
8.731
8.759
8.175
8.252
853,031
-0.45(-5.18%)
Aug 26, 2020
8.539
8.784
8.520
8.702
1,393,598
+0.16(+1.91%)
Aug 25, 2020
8.587
8.606
8.396
8.539
1,084,403
+0.04(+0.45%)
Aug 24, 2020
7.868
8.520
7.753
8.501
3,184,285
+0.72(+9.24%)
Aug 21, 2020
8.079
8.079
7.744
7.782
697,312
-0.30(-3.68%)
Aug 20, 2020
7.897
8.127
7.897
8.079
532,953
+0.08(+0.96%)
Aug 19, 2020
8.003
8.031
7.878
8.003
498,821
+0.00(+0.00%)
Aug 18, 2020
8.166
8.175
7.916
8.003
800,967
-0.11(-1.30%)
Aug 17, 2020
8.089
8.127
7.949
8.108
429,305
+0.04(+0.48%)
Aug 14, 2020
8.194
8.194
7.945
8.070
487,482
-0.15(-1.86%)
Aug 13, 2020
8.357
8.391
8.094
8.223
660,625
-0.14(-1.72%)
Aug 12, 2020
8.415
8.693
8.348
8.367
860,563
+0.00(+0.00%)
Aug 11, 2020
8.453
8.827
8.314
8.367
3,288,837
-0.07(-0.80%)
Aug 10, 2020
8.290
8.511
8.252
8.434
1,185,002
+0.14(+1.73%)
Aug 07, 2020
7.878
8.304
7.774
8.290
1,325,759
+0.28(+3.47%)
Aug 06, 2020
8.070
8.070
7.964
8.012
760,956
+0.01(+0.12%)
Aug 05, 2020
8.022
8.137
7.916
8.003
910,901
+0.05(+0.60%)
Aug 04, 2020
8.012
8.031
7.696
7.955
1,128,204
-0.04(-0.48%)
Aug 03, 2020
7.773
8.012
7.504
7.993
990,383
+0.25(+3.22%)
Jul 31, 2020
7.744
7.763
7.348
7.744
844,954
-0.12(-1.58%)
Jul 30, 2020
7.983
8.041
7.504
7.868
1,534,885
-0.05(-0.61%)
Jul 29, 2020
7.236
8.328
7.198
7.916
2,414,475
+1.04(+15.04%)
Jul 28, 2020
6.900
6.996
6.785
6.881
607,490
-0.05(-0.69%)
Jul 27, 2020
6.795
6.948
6.757
6.929
304,402
+0.12(+1.69%)
Jul 24, 2020
7.130
7.130
6.728
6.814
419,034
-0.33(-4.56%)
Jul 23, 2020
7.054
7.178
6.958
7.140
721,128
+0.08(+1.09%)
Jul 22, 2020
7.198
7.255
7.054
7.063
449,311
-0.14(-1.99%)
Jul 21, 2020
7.428
7.475
7.140
7.207
684,601
-0.14(-1.96%)
Jul 20, 2020
7.140
7.389
7.140
7.351
327,228
+0.18(+2.54%)
Jul 17, 2020
7.121
7.178
6.977
7.169
667,261
+0.04(+0.54%)
Jul 16, 2020
7.341
7.341
7.020
7.130
348,324
-0.20(-2.75%)
Jul 15, 2020
7.188
7.514
7.159
7.332
676,941
+0.26(+3.66%)
Jul 14, 2020
6.900
7.102
6.843
7.073
432,983
+0.13(+1.93%)
Jul 13, 2020
7.015
7.255
6.910
6.939
673,437
+0.00(+0.00%)
Jul 10, 2020
6.948
7.025
6.785
6.939
321,996
-0.01(-0.14%)
Jul 09, 2020
6.651
6.958
6.508
6.948
429,963
+0.37(+5.69%)
Jul 08, 2020
6.268
6.584
6.239
6.575
444,123
+0.30(+4.73%)
Jul 07, 2020
6.546
6.599
6.230
6.277
502,861
-0.36(-5.48%)
Jul 06, 2020
6.670
6.709
6.536
6.642
284,286
+0.09(+1.32%)
Jul 02, 2020
6.651
6.685
6.527
6.555
222,351
+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
.