Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

14.19 +0.14 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.59 14.16 14.16 1,058,215 +0.53(+3.86%)
Jan 28, 2022 13.56 13.67 13.12 13.63 646,847 +0.10(+0.71%)
Jan 27, 2022 13.95 14.21 13.49 13.54 507,806 -0.14(-1.05%)
Jan 26, 2022 14.02 14.21 13.53 13.68 685,255 -0.07(-0.49%)
Jan 25, 2022 13.64 13.94 13.54 13.75 744,441 -0.17(-1.24%)
Jan 24, 2022 13.64 13.99 12.80 13.92 1,356,678 +0.02(+0.14%)
Jan 21, 2022 13.74 14.41 13.70 13.90 1,386,620 +0.08(+0.55%)
Jan 20, 2022 13.90 14.27 13.81 13.82 868,894 +0.08(+0.56%)
Jan 19, 2022 13.97 14.03 13.62 13.75 996,316 -0.09(-0.62%)
Jan 18, 2022 13.66 13.98 13.46 13.83 793,059 +0.01(+0.07%)
Jan 14, 2022 13.82 0 +0.08(+0.56%)
Jan 13, 2022 14.32 14.35 13.69 13.75 492,711 -0.44(-3.10%)
Jan 12, 2022 14.73 14.73 14.19 14.19 396,409 -0.23(-1.59%)
Jan 11, 2022 14.34 14.58 14.22 14.42 529,990 +0.07(+0.47%)
Jan 10, 2022 14.04 14.37 13.67 14.35 846,848 +0.05(+0.33%)
Jan 07, 2022 14.75 14.82 14.10 14.30 522,017 -0.53(-3.55%)
Jan 06, 2022 14.37 14.93 14.35 14.83 591,563 +0.27(+1.84%)
Jan 05, 2022 15.15 15.28 14.51 14.56 435,721 -0.59(-3.91%)
Jan 04, 2022 15.53 15.63 14.85 15.15 606,575 -0.28(-1.80%)
Jan 03, 2022 15.89 15.97 15.32 15.43 698,889 -0.43(-2.71%)
Dec 31, 2021 15.79 16.00 15.77 15.86 292,547 +0.07(+0.42%)
Dec 30, 2021 15.99 16.25 15.78 15.80 371,640 -0.25(-1.55%)
Dec 29, 2021 15.85 16.08 15.75 16.04 376,623 +0.19(+1.21%)
Dec 28, 2021 16.25 16.25 15.70 15.85 345,579 -0.31(-1.89%)
Dec 27, 2021 15.72 16.18 15.60 16.16 635,857 +0.60(+3.87%)
Dec 23, 2021 15.34 15.67 15.19 15.56 337,259 +0.27(+1.75%)
Dec 22, 2021 15.23 15.42 15.09 15.29 392,678 +0.03(+0.19%)
Dec 21, 2021 14.57 15.30 14.57 15.26 653,224 +0.85(+5.91%)
Dec 20, 2021 14.10 14.46 14.00 14.41 1,121,339 +0.02(+0.13%)
Dec 17, 2021 14.35 14.91 14.14 14.39 3,459,400 -0.14(-0.99%)
Dec 16, 2021 15.48 15.64 14.52 14.53 1,269,003 -0.78(-5.06%)
Dec 15, 2021 14.11 15.35 14.06 15.31 1,321,821 +1.17(+8.25%)
Dec 14, 2021 14.27 14.37 13.82 14.14 1,221,997 -0.39(-2.70%)
Dec 13, 2021 14.88 15.17 14.26 14.53 1,106,965 -0.41(-2.75%)
Dec 10, 2021 14.59 14.97 14.53 14.94 795,717 +0.37(+2.56%)
Dec 09, 2021 14.44 14.74 14.36 14.57 846,573 +0.11(+0.79%)
Dec 08, 2021 14.80 14.80 14.19 14.46 1,114,329 -0.40(-2.70%)
Dec 07, 2021 14.51 14.93 14.43 14.86 516,871 +0.70(+4.93%)
Dec 06, 2021 14.49 14.49 13.72 14.16 881,157 -0.31(-2.12%)
Dec 03, 2021 14.71 14.74 14.23 14.47 967,355 -0.06(-0.40%)
Dec 02, 2021 14.11 14.61 13.64 14.52 1,226,673 +0.34(+2.43%)
Dec 01, 2021 15.02 15.18 14.17 14.18 1,460,364 -0.57(-3.89%)
Nov 30, 2021 14.92 15.09 14.40 14.75 1,421,294 -0.16(-1.09%)
Nov 29, 2021 14.98 15.42 14.91 14.92 996,713 +0.34(+2.36%)
Nov 26, 2021 15.29 15.62 14.55 14.57 774,052 -1.14(-7.25%)
Nov 24, 2021 15.31 15.73 15.07 15.71 542,295 +0.35(+2.31%)
Nov 23, 2021 15.09 15.46 14.78 15.36 828,171 +0.11(+0.69%)
Nov 22, 2021 15.79 15.86 14.89 15.25 2,331,512 -0.52(-3.28%)
Nov 19, 2021 15.88 16.69 15.38 15.77 1,290,749 +0.03(+0.18%)
Nov 18, 2021 15.75 15.78 15.25 15.74 597,424 +0.09(+0.55%)
Nov 17, 2021 15.79 16.04 15.44 15.65 824,906 -0.12(-0.79%)
Nov 16, 2021 15.21 15.90 15.21 15.78 1,107,508 +0.39(+2.55%)
Nov 15, 2021 15.94 16.00 14.99 15.38 1,208,766 -0.43(-2.72%)
Nov 12, 2021 15.70 16.17 15.50 15.81 783,750 +0.23(+1.47%)
Nov 11, 2021 15.78 15.85 15.45 15.59 662,947 +0.07(+0.43%)
Nov 10, 2021 15.59 15.52 768,094 -0.26(-1.64%)
Nov 09, 2021 15.98 16.33 15.37 15.78 1,129,207 -0.14(-0.90%)
Nov 08, 2021 15.84 16.04 15.34 15.92 896,946 +0.11(+0.72%)
Nov 05, 2021 16.22 16.39 15.70 15.81 1,040,092 -0.38(-2.36%)
Nov 04, 2021 15.44 16.20 15.38 16.19 1,356,595 +1.00(+6.60%)
Nov 03, 2021 14.73 15.41 14.55 15.19 2,811,527 +0.46(+3.11%)
Nov 02, 2021 14.79 14.81 14.39 14.73 1,993,365 +0.09(+0.59%)
Nov 01, 2021 17.08 15.86 14.22 14.64 6,194,620 -3.19(-17.87%)
Oct 29, 2021 15.39 18.17 15.29 17.83 8,769,717 +4.62(+34.95%)
Oct 28, 2021 12.92 13.25 12.92 13.21 467,060 +0.26(+1.99%)
Oct 27, 2021 12.99 13.13 12.84 12.95 490,360 +0.00(+0.00%)
Oct 26, 2021 13.16 12.91 12.95 377,451 -0.16(-1.24%)
Oct 25, 2021 12.95 13.40 12.92 13.12 438,540 +0.19(+1.48%)
Oct 22, 2021 13.05 13.12 12.88 12.92 275,900 -0.23(-1.74%)
Oct 21, 2021 13.12 13.34 13.07 13.15 317,548 +0.07(+0.51%)
Oct 20, 2021 12.90 13.16 12.70 13.09 377,285 +0.28(+2.16%)
Oct 19, 2021 12.97 13.10 12.71 12.81 260,635 -0.06(-0.44%)
Oct 18, 2021 13.13 13.13 12.80 12.87 472,395 -0.27(-2.03%)
Oct 15, 2021 12.69 13.19 12.59 13.13 1,133,670 +0.61(+4.87%)
Oct 14, 2021 12.67 12.68 12.45 12.52 600,129 +0.03(+0.23%)
Oct 13, 2021 12.70 12.73 12.41 12.50 468,823 -0.08(-0.61%)
Oct 12, 2021 12.72 12.72 12.41 12.57 478,140 -0.03(-0.23%)
Oct 11, 2021 12.64 12.73 12.09 12.60 509,372 -0.13(-1.05%)
Oct 08, 2021 12.92 13.02 12.68 12.73 254,817 -0.20(-1.55%)
Oct 07, 2021 12.92 13.13 12.89 12.93 441,611 +0.18(+1.42%)
Oct 06, 2021 12.55 12.79 12.55 12.75 342,846 -0.09(-0.67%)
Oct 05, 2021 12.61 12.91 12.61 12.84 610,273 +0.28(+2.20%)
Oct 04, 2021 13.00 13.09 12.50 12.56 413,991 -0.47(-3.59%)
Oct 01, 2021 12.89 13.17 12.70 13.03 303,734 +0.17(+1.34%)
Sep 30, 2021 12.94 13.02 12.84 12.86 315,351 +0.07(+0.52%)
Sep 29, 2021 12.99 13.10 12.78 12.79 295,460 -0.15(-1.18%)
Sep 28, 2021 13.54 13.54 12.93 12.94 522,133 -0.66(-4.84%)
Sep 27, 2021 13.96 13.96 13.49 13.60 455,010 -0.34(-2.46%)
Sep 24, 2021 13.66 13.97 13.63 13.95 288,820 +0.11(+0.83%)
Sep 23, 2021 13.64 13.91 13.54 13.83 335,559 +0.31(+2.26%)
Sep 22, 2021 13.17 13.65 13.17 13.53 399,241 +0.35(+2.68%)
Sep 21, 2021 13.21 13.22 12.95 13.17 386,907 +0.08(+0.58%)
Sep 20, 2021 12.87 13.13 12.59 13.10 626,681 -0.09(-0.65%)
Sep 17, 2021 13.93 13.93 13.03 13.18 2,787,023 -0.74(-5.34%)
Sep 16, 2021 14.16 14.21 13.82 13.93 705,680 -0.15(-1.08%)
Sep 15, 2021 13.71 14.08 13.61 14.08 557,728 +0.33(+2.43%)
Sep 14, 2021 13.96 14.12 13.54 13.74 585,616 -0.18(-1.30%)
Sep 13, 2021 13.33 14.32 13.29 13.93 1,172,047 +0.83(+6.34%)
Sep 10, 2021 13.05 13.30 13.02 13.10 450,145 +0.07(+0.51%)
Sep 09, 2021 12.89 13.24 12.79 13.03 452,809 +0.14(+1.11%)
Sep 08, 2021 12.88 12.93 12.59 12.89 404,033 -0.07(-0.52%)
Sep 07, 2021 13.12 13.24 12.91 12.95 335,510 -0.23(-1.74%)
Sep 03, 2021 13.25 13.30 12.96 13.18 614,063 -0.11(-0.86%)
Sep 02, 2021 13.06 13.44 12.94 13.30 416,765 +0.22(+1.68%)
Sep 01, 2021 13.36 13.36 12.88 13.08 438,651 -0.17(-1.30%)
Aug 31, 2021 13.35 13.47 13.02 13.25 527,119 -0.16(-1.21%)
Aug 30, 2021 13.84 14.00 13.39 13.41 504,208 -0.40(-2.90%)
Aug 27, 2021 13.21 13.92 13.19 13.81 1,014,423 +0.60(+4.55%)
Aug 26, 2021 12.99 13.26 12.98 13.21 603,613 +0.22(+1.69%)
Aug 25, 2021 12.79 13.06 12.76 12.99 610,733 +0.22(+1.72%)
Aug 24, 2021 12.78 12.87 12.69 12.77 549,185 +0.09(+0.68%)
Aug 23, 2021 12.69 12.78 12.55 12.69 298,507 +0.11(+0.91%)
Aug 20, 2021 12.36 12.62 12.33 12.57 317,449 +0.20(+1.62%)
Aug 19, 2021 12.31 12.56 12.30 12.37 371,010 -0.13(-1.07%)
Aug 18, 2021 12.34 12.79 12.27 12.51 428,206 +0.18(+1.47%)
Aug 17, 2021 12.86 12.90 12.24 12.32 500,827 -0.65(-5.00%)
Aug 16, 2021 12.78 13.29 12.62 12.97 886,781 +0.11(+0.89%)
Aug 13, 2021 12.65 12.99 12.51 12.86 582,426 +0.20(+1.58%)
Aug 12, 2021 12.47 12.68 12.31 12.66 332,859 +0.19(+1.53%)
Aug 11, 2021 12.57 12.62 12.30 12.47 331,211 -0.07(-0.53%)
Aug 10, 2021 12.72 12.88 12.41 12.53 430,073 -0.17(-1.35%)
Aug 09, 2021 12.67 12.76 12.45 12.71 384,192 +0.09(+0.68%)
Aug 06, 2021 12.91 12.92 12.38 12.62 643,260 -0.27(-2.07%)
Aug 05, 2021 12.67 12.96 12.54 12.89 990,189 +0.26(+2.04%)
Aug 04, 2021 12.37 12.78 12.36 12.63 487,303 +0.22(+1.77%)
Aug 03, 2021 12.59 12.64 12.12 12.41 837,383 -0.17(-1.36%)
Aug 02, 2021 12.19 12.60 12.07 12.58 810,838 +0.40(+3.29%)
Jul 30, 2021 12.26 12.49 11.96 12.18 696,373 -0.18(-1.47%)
Jul 29, 2021 11.92 12.52 11.92 12.36 1,400,196 +0.46(+3.85%)
Jul 28, 2021 10.68 12.03 10.59 11.90 1,425,956 +1.27(+11.93%)
Jul 27, 2021 10.81 10.81 10.43 10.64 426,515 -0.20(-1.85%)
Jul 26, 2021 10.93 10.96 10.78 10.84 374,471 -0.03(-0.26%)
Jul 23, 2021 10.83 10.87 10.73 10.86 443,399 +0.09(+0.80%)
Jul 22, 2021 10.66 10.84 10.64 10.78 340,120 +0.09(+0.80%)
Jul 21, 2021 10.33 10.71 10.33 10.69 516,886 +0.35(+3.41%)
Jul 20, 2021 10.30 10.47 10.15 10.34 489,510 +0.10(+1.02%)
Jul 19, 2021 10.02 10.44 10.02 10.23 601,167 +0.03(+0.28%)
Jul 16, 2021 10.54 10.54 10.07 10.21 2,041,890 -0.31(-2.90%)
Jul 15, 2021 10.57 10.67 10.35 10.51 553,167 -0.06(-0.54%)
Jul 14, 2021 10.79 10.93 10.53 10.57 475,045 -0.15(-1.42%)
Jul 13, 2021 10.77 10.79 10.62 10.72 645,790 -0.10(-0.88%)
Jul 12, 2021 11.32 11.36 10.82 10.82 550,421 -0.50(-4.38%)
Jul 09, 2021 11.12 11.37 11.02 11.31 368,901 +0.30(+2.68%)
Jul 08, 2021 11.05 11.06 10.64 11.02 423,926 -0.21(-1.87%)
Jul 07, 2021 11.15 11.42 11.15 11.23 781,660 +0.08(+0.68%)
Jul 06, 2021 11.08 11.18 10.89 11.15 598,469 +0.10(+0.86%)
Jul 02, 2021 10.96 11.11 10.85 11.06 436,894 +0.16(+1.49%)
Jul 01, 2021 10.75 10.92 10.72 10.89 540,872 +0.15(+1.42%)
Jun 30, 2021 10.87 10.88 10.71 10.74 504,050 -0.11(-0.97%)
Jun 29, 2021 10.47 10.97 10.44 10.85 936,595 +0.35(+3.36%)
Jun 28, 2021 10.45 10.57 10.30 10.49 515,771 +0.07(+0.64%)
Jun 25, 2021 10.30 10.53 10.27 10.43 1,182,132 +0.10(+0.92%)
Jun 24, 2021 10.48 10.66 10.32 10.33 591,406 -0.10(-0.92%)
Jun 23, 2021 10.28 10.63 10.21 10.43 908,196 +0.56(+5.71%)
Jun 22, 2021 10.16 10.19 9.710 9.863 500,947 -0.32(-3.18%)
Jun 21, 2021 10.16 10.41 10.14 10.19 669,143 +0.13(+1.33%)
Jun 18, 2021 10.33 10.41 9.987 10.05 4,261,984 -0.30(-2.86%)
Jun 17, 2021 10.14 10.47 10.10 10.35 899,419 +0.27(+2.65%)
Jun 16, 2021 9.834 10.09 9.772 10.08 451,184 +0.25(+2.52%)
Jun 15, 2021 9.996 10.02 9.739 9.834 604,458 -0.16(-1.62%)
Jun 14, 2021 10.02 10.03 9.791 9.996 572,869 -0.02(-0.19%)
Jun 11, 2021 10.05 10.19 9.953 10.02 655,053 -0.06(-0.57%)
Jun 10, 2021 9.825 10.09 9.767 10.07 561,876 +0.29(+2.92%)
Jun 09, 2021 9.643 9.820 9.643 9.786 711,399 +0.15(+1.58%)
Jun 08, 2021 9.729 9.863 9.629 9.634 425,575 -0.10(-1.08%)
Jun 07, 2021 9.510 9.739 9.472 9.739 517,643 +0.20(+2.10%)
Jun 04, 2021 9.424 9.586 9.405 9.538 522,137 +0.15(+1.63%)
Jun 03, 2021 9.224 9.395 9.176 9.386 359,143 +0.10(+1.13%)
Jun 02, 2021 9.281 9.348 9.214 9.281 452,913 +0.02(+0.21%)
Jun 01, 2021 9.290 9.338 9.166 9.262 426,308 -0.02(-0.21%)
May 28, 2021 9.414 9.429 9.281 9.281 537,262 -0.11(-1.22%)
May 27, 2021 9.319 9.453 9.252 9.395 609,816 +0.10(+1.13%)
May 26, 2021 9.109 9.319 9.062 9.290 305,883 +0.23(+2.53%)
May 25, 2021 9.157 9.243 9.062 9.062 431,528 -0.04(-0.42%)
May 24, 2021 9.023 9.138 9.023 9.100 446,898 +0.12(+1.38%)
May 21, 2021 9.081 9.109 8.966 8.976 431,021 +0.05(+0.53%)
May 20, 2021 8.918 9.042 8.871 8.928 415,292 +0.00(+0.00%)
May 19, 2021 8.794 8.938 8.709 8.928 305,139 +0.07(+0.75%)
May 18, 2021 8.938 9.248 8.861 8.861 591,975 -0.02(-0.21%)
May 17, 2021 8.718 8.918 8.709 8.880 536,914 +0.10(+1.20%)
May 14, 2021 8.594 8.837 8.519 8.775 442,921 +0.26(+3.02%)
May 13, 2021 8.575 8.701 8.432 8.518 617,830 +0.06(+0.68%)
May 12, 2021 8.413 8.575 8.356 8.461 650,062 -0.05(-0.56%)
May 11, 2021 8.298 8.604 8.222 8.508 795,919 +0.02(+0.22%)
May 10, 2021 8.642 8.680 8.480 8.489 691,746 -0.22(-2.52%)
May 07, 2021 8.709 8.814 8.647 8.709 867,546 +0.08(+0.88%)
May 06, 2021 8.413 8.651 8.360 8.632 829,157 +0.16(+1.91%)
May 05, 2021 8.384 8.523 8.356 8.470 528,894 +0.15(+1.83%)
May 04, 2021 8.165 8.327 8.031 8.318 826,455 +0.10(+1.16%)
May 03, 2021 8.308 8.403 8.203 8.222 810,349 -0.06(-0.69%)
Apr 30, 2021 8.356 8.623 8.232 8.279 818,054 -0.16(-1.92%)
Apr 29, 2021 8.394 8.628 8.289 8.442 839,141 +0.08(+0.91%)
Apr 28, 2021 8.489 8.680 8.289 8.365 1,139,188 -0.42(-4.78%)
Apr 27, 2021 9.186 9.186 8.728 8.785 746,032 -0.33(-3.66%)
Apr 26, 2021 8.995 9.214 8.985 9.119 491,544 +0.13(+1.49%)
Apr 23, 2021 8.670 9.062 8.670 8.985 528,909 +0.32(+3.74%)
Apr 22, 2021 8.709 8.861 8.651 8.661 443,823 +0.00(+0.00%)
Apr 21, 2021 8.499 8.685 8.356 8.661 388,811 +0.15(+1.79%)
Apr 20, 2021 8.794 8.804 8.403 8.508 558,708 -0.31(-3.46%)
Apr 19, 2021 9.004 9.052 8.661 8.814 672,943 -0.29(-3.14%)
Apr 16, 2021 8.747 9.147 8.527 9.100 1,919,276 +0.37(+4.26%)
Apr 15, 2021 8.737 8.794 8.546 8.728 757,704 +0.09(+0.99%)
Apr 14, 2021 8.632 8.866 8.632 8.642 875,387 +0.01(+0.11%)
Apr 13, 2021 8.556 8.661 8.327 8.632 1,209,566 +0.10(+1.23%)
Apr 12, 2021 9.071 9.081 8.279 8.527 1,275,391 -0.55(-6.09%)
Apr 09, 2021 9.147 9.214 9.023 9.081 433,506 -0.16(-1.75%)
Apr 08, 2021 9.233 9.290 9.081 9.243 255,743 +0.10(+1.15%)
Apr 07, 2021 9.252 9.290 9.071 9.138 437,748 -0.12(-1.34%)
Apr 06, 2021 9.224 9.395 9.195 9.262 323,865 -0.09(-0.92%)
Apr 05, 2021 9.414 9.414 9.224 9.348 268,901 +0.06(+0.62%)
Apr 01, 2021 9.262 9.434 9.195 9.290 382,031 +0.12(+1.35%)
Mar 31, 2021 8.909 9.224 8.871 9.166 643,857 +0.34(+3.89%)
Mar 30, 2021 8.709 8.871 8.546 8.823 465,175 -0.01(-0.11%)
Mar 29, 2021 9.128 9.195 8.747 8.833 565,720 -0.31(-3.44%)
Mar 26, 2021 8.909 9.147 8.804 9.147 563,820 +0.27(+3.01%)
Mar 25, 2021 8.899 8.923 8.594 8.880 628,953 -0.09(-0.96%)
Mar 24, 2021 9.720 9.786 8.918 8.966 1,003,873 -0.68(-7.02%)
Mar 23, 2021 9.968 10.14 9.624 9.643 929,526 -0.33(-3.35%)
Mar 22, 2021 9.815 10.23 9.815 9.977 1,086,436 +0.20(+2.05%)
Mar 19, 2021 9.510 9.806 9.491 9.777 1,635,269 +0.27(+2.81%)
Mar 18, 2021 9.596 9.891 9.472 9.510 807,299 -0.26(-2.64%)
Mar 17, 2021 9.500 9.815 9.434 9.767 550,466 +0.11(+1.19%)
Mar 16, 2021 9.729 9.825 9.538 9.653 329,641 -0.08(-0.78%)
Mar 15, 2021 9.691 9.815 9.538 9.729 454,437 +0.10(+0.99%)
Mar 12, 2021 9.634 9.844 9.519 9.634 878,021 -0.15(-1.56%)
Mar 11, 2021 9.538 9.844 9.519 9.786 855,023 +0.28(+2.91%)
Mar 10, 2021 9.395 9.643 9.348 9.510 1,098,253 +0.27(+2.89%)
Mar 09, 2021 8.938 9.424 8.885 9.243 953,274 +0.51(+5.79%)
Mar 08, 2021 8.709 8.871 8.632 8.737 577,401 -0.02(-0.22%)
Mar 05, 2021 8.651 8.785 8.222 8.756 847,304 +0.09(+0.99%)
Mar 04, 2021 9.004 9.271 8.642 8.670 864,910 -0.40(-4.42%)
Mar 03, 2021 9.138 9.329 8.995 9.071 1,018,618 -0.04(-0.42%)
Mar 02, 2021 9.233 9.252 9.109 9.109 638,251 -0.09(-0.93%)
Mar 01, 2021 9.128 9.214 9.042 9.195 852,564 +0.29(+3.21%)
Feb 26, 2021 8.785 9.004 8.642 8.909 851,602 +0.14(+1.63%)
Feb 25, 2021 9.119 9.300 8.766 8.766 804,131 -0.35(-3.87%)
Feb 24, 2021 8.899 9.176 8.842 9.119 1,365,999 +0.22(+2.47%)
Feb 23, 2021 8.709 8.899 8.213 8.899 1,241,933 -0.04(-0.43%)
Feb 22, 2021 8.871 9.042 8.775 8.938 1,271,758 -0.02(-0.21%)
Feb 19, 2021 8.833 8.980 8.670 8.957 1,076,166 +0.18(+2.07%)
Feb 18, 2021 8.766 8.918 8.613 8.775 970,244 -0.09(-0.97%)
Feb 17, 2021 8.709 8.876 8.551 8.861 1,520,448 +0.05(+0.54%)
Feb 16, 2021 9.042 9.042 8.642 8.814 1,455,585 -0.13(-1.49%)
Feb 12, 2021 9.195 9.300 8.895 8.947 1,237,722 -0.40(-4.29%)
Feb 11, 2021 9.567 9.758 8.976 9.348 2,204,381 -0.11(-1.21%)
Feb 10, 2021 9.930 9.968 8.947 9.462 4,150,846 -1.70(-15.21%)
Feb 09, 2021 10.76 11.31 10.59 11.16 1,676,002 +0.35(+3.27%)
Feb 08, 2021 10.21 10.88 10.20 10.81 1,240,808 +0.72(+7.09%)
Feb 05, 2021 10.47 10.49 9.777 10.09 1,009,279 -0.27(-2.58%)
Feb 04, 2021 9.596 10.41 9.577 10.36 1,894,362 +0.82(+8.60%)
Feb 03, 2021 9.615 9.672 9.405 9.538 418,313 -0.02(-0.20%)
Feb 02, 2021 9.634 9.701 9.214 9.558 651,286 -0.01(-0.10%)
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.