Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.42 13.53 13.08 13.31 524,619 -0.16(-1.21%)
Aug 30, 2021 13.91 14.07 13.46 13.47 501,817 -0.40(-2.90%)
Aug 27, 2021 13.27 13.98 13.25 13.88 1,009,612 +0.60(+4.55%)
Aug 26, 2021 13.05 13.32 13.04 13.27 600,750 +0.22(+1.69%)
Aug 25, 2021 12.85 13.12 12.82 13.05 607,836 +0.22(+1.72%)
Aug 24, 2021 12.84 12.93 12.75 12.83 546,580 +0.09(+0.68%)
Aug 23, 2021 12.75 12.84 12.61 12.75 297,091 +0.12(+0.91%)
Aug 20, 2021 12.42 12.68 12.39 12.63 315,944 +0.20(+1.62%)
Aug 19, 2021 12.37 12.62 12.36 12.43 369,250 -0.13(-1.07%)
Aug 18, 2021 12.40 12.85 12.32 12.56 426,175 +0.18(+1.47%)
Aug 17, 2021 12.92 12.96 12.30 12.38 498,452 -0.65(-5.00%)
Aug 16, 2021 12.84 13.35 12.68 13.03 882,576 +0.12(+0.89%)
Aug 13, 2021 12.71 13.05 12.56 12.92 579,664 +0.20(+1.58%)
Aug 12, 2021 12.53 12.74 12.37 12.72 331,281 +0.19(+1.53%)
Aug 11, 2021 12.63 12.68 12.36 12.53 329,640 -0.07(-0.53%)
Aug 10, 2021 12.79 12.94 12.47 12.59 428,033 -0.17(-1.35%)
Aug 09, 2021 12.73 12.82 12.51 12.77 382,370 +0.09(+0.68%)
Aug 06, 2021 12.97 12.99 12.44 12.68 640,209 -0.27(-2.07%)
Aug 05, 2021 12.73 13.02 12.60 12.95 985,493 +0.26(+2.04%)
Aug 04, 2021 12.43 12.84 12.42 12.69 484,992 +0.22(+1.77%)
Aug 03, 2021 12.65 12.70 12.18 12.47 833,411 -0.17(-1.36%)
Aug 02, 2021 12.25 12.66 12.12 12.64 806,992 +0.40(+3.29%)
Jul 30, 2021 12.32 12.55 12.02 12.24 693,070 -0.18(-1.47%)
Jul 29, 2021 11.98 12.58 11.98 12.42 1,393,555 +0.46(+3.85%)
Jul 28, 2021 10.73 12.09 10.64 11.96 1,419,193 +1.27(+11.93%)
Jul 27, 2021 10.86 10.86 10.48 10.69 424,492 -0.20(-1.85%)
Jul 26, 2021 10.98 11.01 10.83 10.89 372,695 -0.03(-0.26%)
Jul 23, 2021 10.88 10.93 10.78 10.92 441,296 +0.09(+0.80%)
Jul 22, 2021 10.71 10.89 10.69 10.83 338,507 +0.09(+0.80%)
Jul 21, 2021 10.38 10.76 10.38 10.74 514,435 +0.35(+3.41%)
Jul 20, 2021 10.35 10.52 10.20 10.39 487,188 +0.11(+1.02%)
Jul 19, 2021 10.06 10.49 10.06 10.28 598,316 +0.03(+0.28%)
Jul 16, 2021 10.59 10.59 10.12 10.25 2,032,206 -0.31(-2.90%)
Jul 15, 2021 10.62 10.72 10.40 10.56 550,543 -0.06(-0.54%)
Jul 14, 2021 10.84 10.98 10.58 10.62 472,792 -0.15(-1.42%)
Jul 13, 2021 10.82 10.84 10.67 10.77 642,728 -0.10(-0.88%)
Jul 12, 2021 11.38 11.41 10.87 10.87 547,811 -0.50(-4.38%)
Jul 09, 2021 11.17 11.42 11.07 11.37 367,151 +0.30(+2.68%)
Jul 08, 2021 11.10 11.12 10.70 11.07 421,916 -0.21(-1.87%)
Jul 07, 2021 11.20 11.47 11.20 11.28 777,953 +0.08(+0.68%)
Jul 06, 2021 11.14 11.23 10.94 11.20 595,630 +0.10(+0.86%)
Jul 02, 2021 11.01 11.17 10.91 11.11 434,822 +0.16(+1.49%)
Jul 01, 2021 10.80 10.97 10.77 10.94 538,307 +0.15(+1.42%)
Jun 30, 2021 10.93 10.94 10.76 10.79 501,659 -0.11(-0.97%)
Jun 29, 2021 10.52 11.02 10.49 10.90 932,153 +0.35(+3.36%)
Jun 28, 2021 10.50 10.62 10.35 10.54 513,325 +0.07(+0.64%)
Jun 25, 2021 10.35 10.58 10.32 10.48 1,176,526 +0.10(+0.92%)
Jun 24, 2021 10.53 10.71 10.37 10.38 588,601 -0.10(-0.92%)
Jun 23, 2021 10.33 10.68 10.25 10.48 903,888 +0.57(+5.71%)
Jun 22, 2021 10.21 10.24 9.756 9.910 498,571 -0.33(-3.18%)
Jun 21, 2021 10.21 10.46 10.19 10.24 665,970 +0.13(+1.33%)
Jun 18, 2021 10.38 10.46 10.03 10.10 4,241,770 -0.30(-2.86%)
Jun 17, 2021 10.19 10.52 10.15 10.40 895,153 +0.27(+2.65%)
Jun 16, 2021 9.881 10.14 9.819 10.13 449,044 +0.25(+2.52%)
Jun 15, 2021 10.04 10.06 9.785 9.881 601,591 -0.16(-1.62%)
Jun 14, 2021 10.06 10.07 9.838 10.04 570,152 -0.02(-0.19%)
Jun 11, 2021 10.10 10.24 10.00 10.06 651,946 -0.06(-0.57%)
Jun 10, 2021 9.871 10.14 9.814 10.12 559,211 +0.29(+2.92%)
Jun 09, 2021 9.689 9.867 9.689 9.833 708,025 +0.15(+1.58%)
Jun 08, 2021 9.776 9.910 9.675 9.680 423,557 -0.11(-1.08%)
Jun 07, 2021 9.555 9.785 9.517 9.785 515,188 +0.20(+2.10%)
Jun 04, 2021 9.469 9.632 9.450 9.584 519,660 +0.15(+1.63%)
Jun 03, 2021 9.268 9.440 9.220 9.431 357,440 +0.11(+1.13%)
Jun 02, 2021 9.325 9.392 9.258 9.325 450,765 +0.02(+0.21%)
Jun 01, 2021 9.335 9.383 9.210 9.306 424,286 -0.02(-0.21%)
May 28, 2021 9.459 9.474 9.325 9.325 534,714 -0.12(-1.22%)
May 27, 2021 9.364 9.498 9.296 9.440 606,924 +0.11(+1.13%)
May 26, 2021 9.153 9.364 9.105 9.335 304,433 +0.23(+2.53%)
May 25, 2021 9.201 9.287 9.105 9.105 429,481 -0.04(-0.42%)
May 24, 2021 9.066 9.181 9.066 9.143 444,779 +0.12(+1.38%)
May 21, 2021 9.124 9.153 9.009 9.018 428,976 +0.05(+0.53%)
May 20, 2021 8.961 9.086 8.913 8.971 413,322 +0.00(+0.00%)
May 19, 2021 8.836 8.980 8.750 8.971 303,692 +0.07(+0.75%)
May 18, 2021 8.980 9.292 8.903 8.903 589,167 -0.02(-0.21%)
May 17, 2021 8.760 8.961 8.750 8.923 534,367 +0.11(+1.20%)
May 14, 2021 8.635 8.880 8.559 8.817 440,820 +0.26(+3.02%)
May 13, 2021 8.616 8.742 8.472 8.558 614,900 +0.06(+0.68%)
May 12, 2021 8.453 8.616 8.396 8.501 646,979 -0.05(-0.56%)
May 11, 2021 8.338 8.645 8.261 8.549 792,144 +0.02(+0.22%)
May 10, 2021 8.683 8.721 8.520 8.530 688,466 -0.22(-2.52%)
May 07, 2021 8.750 8.856 8.688 8.750 863,431 +0.08(+0.88%)
May 06, 2021 8.453 8.693 8.400 8.673 825,225 +0.16(+1.91%)
May 05, 2021 8.424 8.563 8.396 8.511 526,385 +0.15(+1.83%)
May 04, 2021 8.204 8.367 8.070 8.357 822,536 +0.10(+1.16%)
May 03, 2021 8.348 8.443 8.242 8.261 806,506 -0.06(-0.69%)
Apr 30, 2021 8.396 8.664 8.271 8.319 814,174 -0.16(-1.92%)
Apr 29, 2021 8.434 8.669 8.328 8.482 835,161 +0.08(+0.91%)
Apr 28, 2021 8.530 8.721 8.328 8.405 1,133,785 -0.42(-4.78%)
Apr 27, 2021 9.229 9.229 8.769 8.827 742,493 -0.34(-3.66%)
Apr 26, 2021 9.038 9.258 9.028 9.162 489,213 +0.13(+1.49%)
Apr 23, 2021 8.712 9.105 8.712 9.028 526,401 +0.33(+3.74%)
Apr 22, 2021 8.750 8.903 8.693 8.702 441,719 +0.00(+0.00%)
Apr 21, 2021 8.539 8.726 8.396 8.702 386,967 +0.15(+1.79%)
Apr 20, 2021 8.836 8.846 8.443 8.549 556,058 -0.31(-3.46%)
Apr 19, 2021 9.047 9.095 8.702 8.856 669,751 -0.29(-3.14%)
Apr 16, 2021 8.788 9.191 8.568 9.143 1,910,174 +0.37(+4.26%)
Apr 15, 2021 8.779 8.836 8.587 8.769 754,111 +0.09(+0.99%)
Apr 14, 2021 8.673 8.908 8.673 8.683 871,235 +0.01(+0.11%)
Apr 13, 2021 8.597 8.702 8.367 8.673 1,203,830 +0.11(+1.23%)
Apr 12, 2021 9.114 9.124 8.319 8.568 1,269,342 -0.56(-6.09%)
Apr 09, 2021 9.191 9.258 9.066 9.124 431,450 -0.16(-1.75%)
Apr 08, 2021 9.277 9.335 9.124 9.287 254,530 +0.11(+1.15%)
Apr 07, 2021 9.296 9.335 9.114 9.181 435,672 -0.12(-1.34%)
Apr 06, 2021 9.268 9.440 9.239 9.306 322,329 -0.09(-0.92%)
Apr 05, 2021 9.459 9.459 9.268 9.392 267,625 +0.06(+0.62%)
Apr 01, 2021 9.306 9.479 9.239 9.335 380,219 +0.12(+1.35%)
Mar 31, 2021 8.951 9.268 8.913 9.210 640,804 +0.35(+3.89%)
Mar 30, 2021 8.750 8.913 8.587 8.865 462,969 -0.01(-0.11%)
Mar 29, 2021 9.172 9.239 8.788 8.875 563,037 -0.32(-3.44%)
Mar 26, 2021 8.951 9.191 8.846 9.191 561,146 +0.27(+3.01%)
Mar 25, 2021 8.942 8.966 8.635 8.923 625,970 -0.09(-0.96%)
Mar 24, 2021 9.766 9.833 8.961 9.009 999,112 -0.68(-7.02%)
Mar 23, 2021 10.02 10.19 9.670 9.689 925,118 -0.34(-3.35%)
Mar 22, 2021 9.862 10.27 9.862 10.02 1,081,283 +0.20(+2.05%)
Mar 19, 2021 9.555 9.852 9.536 9.824 1,627,513 +0.27(+2.81%)
Mar 18, 2021 9.641 9.939 9.517 9.555 803,470 -0.26(-2.64%)
Mar 17, 2021 9.546 9.862 9.479 9.814 547,855 +0.12(+1.19%)
Mar 16, 2021 9.776 9.871 9.584 9.699 328,077 -0.08(-0.78%)
Mar 15, 2021 9.737 9.862 9.584 9.776 452,282 +0.10(+0.99%)
Mar 12, 2021 9.680 9.891 9.565 9.680 873,857 -0.15(-1.56%)
Mar 11, 2021 9.584 9.891 9.565 9.833 850,968 +0.28(+2.91%)
Mar 10, 2021 9.440 9.689 9.392 9.555 1,093,044 +0.27(+2.89%)
Mar 09, 2021 8.980 9.469 8.927 9.287 948,753 +0.51(+5.79%)
Mar 08, 2021 8.750 8.913 8.673 8.779 574,663 -0.02(-0.22%)
Mar 05, 2021 8.693 8.827 8.261 8.798 843,285 +0.09(+0.99%)
Mar 04, 2021 9.047 9.316 8.683 8.712 860,808 -0.40(-4.42%)
Mar 03, 2021 9.181 9.373 9.038 9.114 1,013,787 -0.04(-0.42%)
Mar 02, 2021 9.277 9.296 9.153 9.153 635,223 -0.09(-0.93%)
Mar 01, 2021 9.172 9.258 9.086 9.239 848,521 +0.29(+3.21%)
Feb 26, 2021 8.827 9.047 8.683 8.951 847,563 +0.14(+1.63%)
Feb 25, 2021 9.162 9.344 8.808 8.808 800,317 -0.35(-3.87%)
Feb 24, 2021 8.942 9.220 8.884 9.162 1,359,520 +0.22(+2.47%)
Feb 23, 2021 8.750 8.942 8.252 8.942 1,236,043 -0.04(-0.43%)
Feb 22, 2021 8.913 9.086 8.817 8.980 1,265,726 -0.02(-0.21%)
Feb 19, 2021 8.875 9.023 8.712 8.999 1,071,062 +0.18(+2.07%)
Feb 18, 2021 8.808 8.961 8.654 8.817 965,643 -0.09(-0.97%)
Feb 17, 2021 8.750 8.918 8.592 8.903 1,513,237 +0.05(+0.54%)
Feb 16, 2021 9.086 9.086 8.683 8.856 1,448,682 -0.13(-1.49%)
Feb 12, 2021 9.239 9.344 8.937 8.990 1,231,852 -0.40(-4.29%)
Feb 11, 2021 9.613 9.804 9.018 9.392 2,193,926 -0.12(-1.21%)
Feb 10, 2021 9.977 10.02 8.990 9.507 4,131,159 -1.71(-15.21%)
Feb 09, 2021 10.81 11.37 10.64 11.21 1,668,053 +0.35(+3.27%)
Feb 08, 2021 10.25 10.94 10.25 10.86 1,234,923 +0.72(+7.09%)
Feb 05, 2021 10.52 10.54 9.824 10.14 1,004,492 -0.27(-2.58%)
Feb 04, 2021 9.641 10.46 9.622 10.41 1,885,378 +0.82(+8.60%)
Feb 03, 2021 9.661 9.718 9.450 9.584 416,329 -0.02(-0.20%)
Feb 02, 2021 9.680 9.747 9.258 9.603 648,197 -0.01(-0.10%)
Feb 01, 2021 9.594 9.613 9.287 9.613 544,906 +0.10(+1.01%)
Jan 29, 2021 9.584 9.891 9.450 9.517 1,192,932 -0.08(-0.80%)
Jan 28, 2021 9.958 10.01 9.296 9.594 989,296 -0.39(-3.93%)
Jan 27, 2021 9.977 10.13 9.852 9.986 932,432 -0.19(-1.88%)
Jan 26, 2021 9.871 10.19 9.756 10.18 1,020,799 +0.38(+3.91%)
Jan 25, 2021 9.555 10.21 9.536 9.795 1,345,387 +0.30(+3.13%)
Jan 22, 2021 9.181 9.498 9.105 9.498 609,143 +0.24(+2.59%)
Jan 21, 2021 9.488 9.526 9.220 9.258 701,574 -0.14(-1.53%)
Jan 20, 2021 9.325 9.718 9.268 9.402 998,004 +0.26(+2.83%)
Jan 19, 2021 9.670 9.728 9.105 9.143 1,025,287 -0.31(-3.25%)
Jan 15, 2021 8.712 9.675 8.673 9.450 2,857,383 +0.65(+7.41%)
Jan 14, 2021 8.712 8.875 8.606 8.798 847,752 +0.11(+1.21%)
Jan 13, 2021 8.817 8.932 8.511 8.693 915,168 -0.12(-1.41%)
Jan 12, 2021 8.836 8.894 8.645 8.817 1,034,506 +0.01(+0.11%)
Jan 11, 2021 9.507 9.574 8.673 8.808 1,760,988 -0.89(-9.19%)
Jan 08, 2021 9.632 9.919 9.469 9.699 922,480 +0.17(+1.81%)
Jan 07, 2021 9.344 9.536 9.105 9.526 939,298 +0.25(+2.69%)
Jan 06, 2021 9.287 9.354 9.076 9.277 791,500 -0.01(-0.10%)
Jan 05, 2021 9.143 9.354 9.086 9.287 661,438 +0.11(+1.15%)
Jan 04, 2021 9.517 9.555 9.038 9.181 847,006 -0.27(-2.84%)
Dec 31, 2020 9.450 9.450 9.450 695,113 +0.04(+0.41%)
Dec 30, 2020 9.354 9.613 9.335 9.411 695,113 +0.14(+1.55%)
Dec 29, 2020 9.622 9.680 9.133 9.268 970,821 -0.40(-4.16%)
Dec 28, 2020 9.699 9.919 9.574 9.670 603,536 +0.12(+1.31%)
Dec 24, 2020 9.824 9.824 9.402 9.546 496,142 -0.26(-2.64%)
Dec 23, 2020 10.19 10.48 9.651 9.804 1,415,729 -0.18(-1.82%)
Dec 22, 2020 9.776 10.12 9.728 9.986 1,627,630 +0.36(+3.78%)
Dec 21, 2020 9.201 9.651 9.162 9.622 1,501,292 +0.30(+3.19%)
Dec 18, 2020 8.846 9.344 8.673 9.325 2,928,439 +0.57(+6.46%)
Dec 17, 2020 8.328 8.769 8.328 8.760 1,226,211 +0.43(+5.18%)
Dec 16, 2020 8.098 8.606 8.098 8.328 1,487,701 +0.36(+4.57%)
Dec 15, 2020 7.801 7.964 7.677 7.964 703,746 +0.19(+2.47%)
Dec 14, 2020 7.705 7.945 7.686 7.773 1,099,981 +0.15(+2.01%)
Dec 11, 2020 7.495 7.677 7.428 7.619 811,878 +0.10(+1.27%)
Dec 10, 2020 7.734 7.849 7.399 7.523 1,044,139 -0.29(-3.68%)
Dec 09, 2020 7.916 7.964 7.763 7.811 649,175 -0.11(-1.33%)
Dec 08, 2020 7.744 7.936 7.705 7.916 646,203 +0.13(+1.72%)
Dec 07, 2020 7.725 7.806 7.643 7.782 459,503 +0.06(+0.74%)
Dec 04, 2020 7.667 7.840 7.638 7.725 524,627 +0.13(+1.77%)
Dec 03, 2020 7.600 7.667 7.471 7.590 493,497 -0.01(-0.13%)
Dec 02, 2020 7.590 7.658 7.456 7.600 488,211 -0.05(-0.63%)
Dec 01, 2020 7.734 7.801 7.581 7.648 526,913 +0.00(+0.00%)
Nov 30, 2020 7.763 7.782 7.543 7.648 572,140 -0.13(-1.72%)
Nov 27, 2020 7.744 7.849 7.600 7.782 453,988 -0.01(-0.12%)
Nov 25, 2020 7.801 7.859 7.576 7.792 556,660 +0.00(+0.00%)
Nov 24, 2020 7.983 7.983 7.744 7.792 936,589 -0.03(-0.37%)
Nov 23, 2020 7.667 7.923 7.590 7.821 1,044,947 +0.24(+3.16%)
Nov 20, 2020 7.188 7.614 7.169 7.581 2,342,772 +0.34(+4.63%)
Nov 19, 2020 7.188 7.255 7.150 7.245 390,055 +0.04(+0.53%)
Nov 18, 2020 7.284 7.399 7.198 7.207 764,206 -0.07(-0.92%)
Nov 17, 2020 7.370 7.418 7.207 7.274 466,535 -0.10(-1.30%)
Nov 16, 2020 7.408 7.466 7.289 7.370 560,349 +0.04(+0.52%)
Nov 13, 2020 7.236 7.399 7.236 7.332 458,579 +0.15(+2.14%)
Nov 12, 2020 7.265 7.313 7.154 7.178 330,457 -0.12(-1.71%)
Nov 11, 2020 7.111 7.319 7.073 7.303 547,373 +0.19(+2.70%)
Nov 10, 2020 7.217 7.284 6.987 7.111 978,396 -0.07(-0.93%)
Nov 09, 2020 7.504 7.523 7.169 7.178 948,891 +0.00(+0.00%)
Nov 06, 2020 7.207 7.215 7.083 7.178 434,268 -0.02(-0.27%)
Nov 05, 2020 7.006 7.226 7.006 7.198 708,608 +0.26(+3.73%)
Nov 04, 2020 6.881 6.996 6.805 6.939 499,082 +0.03(+0.42%)
Nov 03, 2020 6.757 6.968 6.661 6.910 544,831 +0.30(+4.49%)
Nov 02, 2020 6.508 6.714 6.508 6.613 760,592 +0.15(+2.37%)
Oct 30, 2020 6.757 6.776 6.402 6.460 1,133,667 -0.36(-5.34%)
Oct 29, 2020 6.833 7.015 6.814 6.824 910,326 -0.06(-0.84%)
Oct 28, 2020 6.622 6.996 6.373 6.881 1,385,328 +0.48(+7.49%)
Oct 27, 2020 6.527 6.594 6.364 6.402 757,394 -0.12(-1.91%)
Oct 26, 2020 6.757 6.843 6.421 6.527 816,459 -0.35(-5.02%)
Oct 23, 2020 6.900 6.900 6.766 6.872 742,178 +0.00(+0.00%)
Oct 22, 2020 6.795 6.881 6.622 6.872 835,402 +0.08(+1.13%)
Oct 21, 2020 6.996 7.063 6.738 6.795 838,038 -0.22(-3.14%)
Oct 20, 2020 7.015 7.102 6.958 7.015 646,175 +0.01(+0.14%)
Oct 19, 2020 7.025 7.102 6.953 7.006 778,091 -0.02(-0.27%)
Oct 16, 2020 7.102 7.236 7.015 7.025 1,235,817 -0.09(-1.21%)
Oct 15, 2020 6.900 7.154 6.814 7.111 662,789 +0.09(+1.23%)
Oct 14, 2020 6.977 7.092 6.972 7.025 426,152 +0.05(+0.69%)
Oct 13, 2020 7.054 7.169 6.939 6.977 737,850 -0.08(-1.09%)
Oct 12, 2020 6.900 7.084 6.876 7.054 1,100,303 +0.21(+3.08%)
Oct 09, 2020 6.728 6.867 6.675 6.843 786,732 +0.16(+2.44%)
Oct 08, 2020 6.584 6.728 6.546 6.680 668,904 +0.15(+2.35%)
Oct 07, 2020 6.354 6.594 6.345 6.527 970,397 +0.19(+3.03%)
Oct 06, 2020 6.172 6.546 6.162 6.335 1,259,044 +0.20(+3.28%)
Oct 05, 2020 6.268 6.297 6.071 6.134 946,807 +0.12(+2.07%)
Oct 02, 2020 5.913 6.071 5.875 6.009 607,891 -0.05(-0.79%)
Oct 01, 2020 6.134 6.191 6.009 6.057 572,299 -0.05(-0.78%)
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%)
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.