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

A10 Networks Inc (NY: ATEN )

13.58 -0.13 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Jul 30, 2021 12.36 12.59 12.06 12.28 690,467 -0.18(-1.47%)
Jul 29, 2021 12.03 12.63 12.03 12.47 1,388,320 +0.46(+3.85%)
Jul 28, 2021 10.77 12.13 10.68 12.01 1,413,862 +1.28(+11.93%)
Jul 27, 2021 10.90 10.90 10.51 10.73 422,897 -0.20(-1.85%)
Jul 26, 2021 11.02 11.05 10.88 10.93 371,295 -0.03(-0.26%)
Jul 23, 2021 10.92 10.97 10.82 10.96 439,638 +0.09(+0.80%)
Jul 22, 2021 10.76 10.93 10.73 10.87 337,236 +0.09(+0.80%)
Jul 21, 2021 10.42 10.80 10.42 10.78 512,502 +0.36(+3.41%)
Jul 20, 2021 10.39 10.56 10.24 10.43 485,358 +0.11(+1.03%)
Jul 19, 2021 10.10 10.53 10.10 10.32 596,068 +0.03(+0.28%)
Jul 16, 2021 10.63 10.63 10.16 10.29 2,024,572 -0.31(-2.90%)
Jul 15, 2021 10.66 10.76 10.44 10.60 548,475 -0.06(-0.54%)
Jul 14, 2021 10.88 11.02 10.62 10.66 471,016 -0.15(-1.42%)
Jul 13, 2021 10.86 10.88 10.71 10.81 640,313 -0.10(-0.88%)
Jul 12, 2021 11.42 11.45 10.91 10.91 545,753 -0.50(-4.38%)
Jul 09, 2021 11.22 11.46 11.12 11.41 365,772 +0.30(+2.68%)
Jul 08, 2021 11.14 11.16 10.74 11.11 420,331 -0.21(-1.87%)
Jul 07, 2021 11.25 11.52 11.25 11.32 775,030 +0.08(+0.68%)
Jul 06, 2021 11.18 11.27 10.98 11.25 593,393 +0.10(+0.86%)
Jul 02, 2021 11.05 11.21 10.95 11.15 433,188 +0.16(+1.49%)
Jul 01, 2021 10.84 11.01 10.81 10.99 536,285 +0.15(+1.42%)
Jun 30, 2021 10.97 10.98 10.80 10.83 499,775 -0.11(-0.97%)
Jun 29, 2021 10.56 11.06 10.53 10.94 928,652 +0.36(+3.36%)
Jun 28, 2021 10.54 10.66 10.39 10.58 511,396 +0.07(+0.64%)
Jun 25, 2021 10.39 10.62 10.36 10.51 1,172,106 +0.10(+0.92%)
Jun 24, 2021 10.57 10.76 10.41 10.42 586,390 -0.10(-0.92%)
Jun 23, 2021 10.37 10.72 10.29 10.51 900,493 +0.57(+5.71%)
Jun 22, 2021 10.25 10.27 9.793 9.947 496,698 -0.33(-3.18%)
Jun 21, 2021 10.25 10.50 10.23 10.27 663,468 +0.13(+1.33%)
Jun 18, 2021 10.42 10.50 10.07 10.14 4,225,836 -0.30(-2.86%)
Jun 17, 2021 10.23 10.56 10.19 10.44 891,790 +0.27(+2.65%)
Jun 16, 2021 9.918 10.18 9.856 10.17 447,357 +0.25(+2.52%)
Jun 15, 2021 10.08 10.10 9.822 9.918 599,331 -0.16(-1.62%)
Jun 14, 2021 10.10 10.11 9.875 10.08 568,010 -0.02(-0.19%)
Jun 11, 2021 10.14 10.28 10.04 10.10 649,497 -0.06(-0.57%)
Jun 10, 2021 9.909 10.18 9.851 10.16 557,110 +0.29(+2.92%)
Jun 09, 2021 9.726 9.904 9.726 9.870 705,366 +0.15(+1.58%)
Jun 08, 2021 9.812 9.947 9.711 9.716 421,966 -0.11(-1.08%)
Jun 07, 2021 9.591 9.822 9.553 9.822 513,253 +0.20(+2.10%)
Jun 04, 2021 9.505 9.668 9.485 9.620 517,708 +0.15(+1.63%)
Jun 03, 2021 9.303 9.476 9.255 9.466 356,097 +0.11(+1.13%)
Jun 02, 2021 9.360 9.428 9.293 9.360 449,072 +0.02(+0.21%)
Jun 01, 2021 9.370 9.418 9.245 9.341 422,692 -0.02(-0.21%)
May 28, 2021 9.495 9.509 9.360 9.360 532,705 -0.12(-1.22%)
May 27, 2021 9.399 9.534 9.331 9.476 604,644 +0.11(+1.13%)
May 26, 2021 9.187 9.399 9.139 9.370 303,289 +0.23(+2.53%)
May 25, 2021 9.235 9.322 9.139 9.139 427,868 -0.04(-0.42%)
May 24, 2021 9.101 9.216 9.101 9.178 443,108 +0.13(+1.38%)
May 21, 2021 9.158 9.187 9.043 9.053 427,365 +0.05(+0.53%)
May 20, 2021 8.995 9.120 8.947 9.004 411,769 +0.00(+0.00%)
May 19, 2021 8.870 9.014 8.783 9.004 302,551 +0.07(+0.75%)
May 18, 2021 9.014 9.327 8.937 8.937 586,954 -0.02(-0.21%)
May 17, 2021 8.793 8.995 8.783 8.956 532,360 +0.11(+1.20%)
May 14, 2021 8.668 8.913 8.592 8.850 439,164 +0.26(+3.02%)
May 13, 2021 8.648 8.775 8.504 8.591 612,590 +0.06(+0.68%)
May 12, 2021 8.485 8.648 8.427 8.533 644,548 -0.05(-0.56%)
May 11, 2021 8.369 8.677 8.293 8.581 789,168 +0.02(+0.22%)
May 10, 2021 8.716 8.754 8.552 8.562 685,879 -0.22(-2.52%)
May 07, 2021 8.783 8.889 8.721 8.783 860,188 +0.08(+0.88%)
May 06, 2021 8.485 8.725 8.432 8.706 822,125 +0.16(+1.91%)
May 05, 2021 8.456 8.596 8.427 8.543 524,408 +0.15(+1.83%)
May 04, 2021 8.235 8.398 8.100 8.389 819,446 +0.10(+1.16%)
May 03, 2021 8.379 8.475 8.273 8.293 803,476 -0.06(-0.69%)
Apr 30, 2021 8.427 8.697 8.302 8.350 811,115 -0.16(-1.92%)
Apr 29, 2021 8.466 8.701 8.360 8.514 832,024 +0.08(+0.91%)
Apr 28, 2021 8.562 8.754 8.360 8.437 1,129,526 -0.42(-4.78%)
Apr 27, 2021 9.264 9.264 8.802 8.860 739,704 -0.34(-3.66%)
Apr 26, 2021 9.072 9.293 9.062 9.197 487,375 +0.13(+1.49%)
Apr 23, 2021 8.745 9.139 8.745 9.062 524,423 +0.33(+3.74%)
Apr 22, 2021 8.783 8.937 8.725 8.735 440,059 +0.00(+0.00%)
Apr 21, 2021 8.571 8.759 8.427 8.735 385,513 +0.15(+1.79%)
Apr 20, 2021 8.870 8.879 8.475 8.581 553,969 -0.31(-3.46%)
Apr 19, 2021 9.081 9.129 8.735 8.889 667,235 -0.29(-3.14%)
Apr 16, 2021 8.822 9.226 8.600 9.178 1,902,998 +0.38(+4.26%)
Apr 15, 2021 8.812 8.870 8.620 8.802 751,278 +0.09(+0.99%)
Apr 14, 2021 8.706 8.942 8.706 8.716 867,962 +0.01(+0.11%)
Apr 13, 2021 8.629 8.735 8.398 8.706 1,199,307 +0.11(+1.23%)
Apr 12, 2021 9.149 9.158 8.350 8.600 1,264,574 -0.56(-6.09%)
Apr 09, 2021 9.226 9.293 9.101 9.158 429,830 -0.16(-1.75%)
Apr 08, 2021 9.312 9.370 9.158 9.322 253,574 +0.11(+1.15%)
Apr 07, 2021 9.331 9.370 9.149 9.216 434,035 -0.13(-1.34%)
Apr 06, 2021 9.303 9.476 9.274 9.341 321,118 -0.09(-0.92%)
Apr 05, 2021 9.495 9.495 9.303 9.428 266,620 +0.06(+0.62%)
Apr 01, 2021 9.341 9.514 9.274 9.370 378,790 +0.13(+1.35%)
Mar 31, 2021 8.985 9.303 8.947 9.245 638,396 +0.35(+3.89%)
Mar 30, 2021 8.783 8.947 8.620 8.899 461,229 -0.01(-0.11%)
Mar 29, 2021 9.206 9.274 8.822 8.908 560,922 -0.32(-3.44%)
Mar 26, 2021 8.985 9.226 8.879 9.226 559,038 +0.27(+3.01%)
Mar 25, 2021 8.976 9.000 8.668 8.956 623,619 -0.09(-0.96%)
Mar 24, 2021 9.803 9.870 8.995 9.043 995,359 -0.68(-7.02%)
Mar 23, 2021 10.05 10.23 9.707 9.726 921,642 -0.34(-3.35%)
Mar 22, 2021 9.899 10.31 9.899 10.06 1,077,221 +0.20(+2.05%)
Mar 19, 2021 9.591 9.889 9.572 9.861 1,621,399 +0.27(+2.81%)
Mar 18, 2021 9.678 9.976 9.553 9.591 800,452 -0.26(-2.64%)
Mar 17, 2021 9.582 9.899 9.514 9.851 545,797 +0.12(+1.19%)
Mar 16, 2021 9.812 9.909 9.620 9.736 326,845 -0.08(-0.78%)
Mar 15, 2021 9.774 9.899 9.620 9.812 450,583 +0.10(+0.99%)
Mar 12, 2021 9.716 9.928 9.601 9.716 870,574 -0.15(-1.56%)
Mar 11, 2021 9.620 9.928 9.601 9.870 847,771 +0.28(+2.91%)
Mar 10, 2021 9.476 9.726 9.428 9.591 1,088,938 +0.27(+2.89%)
Mar 09, 2021 9.014 9.505 8.961 9.322 945,189 +0.51(+5.79%)
Mar 08, 2021 8.783 8.947 8.706 8.812 572,504 -0.02(-0.22%)
Mar 05, 2021 8.725 8.860 8.293 8.831 840,117 +0.09(+0.99%)
Mar 04, 2021 9.081 9.351 8.716 8.745 857,574 -0.40(-4.42%)
Mar 03, 2021 9.216 9.408 9.072 9.149 1,009,978 -0.04(-0.42%)
Mar 02, 2021 9.312 9.331 9.187 9.187 632,837 -0.09(-0.93%)
Mar 01, 2021 9.206 9.293 9.120 9.274 845,333 +0.29(+3.21%)
Feb 26, 2021 8.860 9.081 8.716 8.985 844,379 +0.14(+1.63%)
Feb 25, 2021 9.197 9.380 8.841 8.841 797,311 -0.36(-3.87%)
Feb 24, 2021 8.976 9.255 8.918 9.197 1,354,413 +0.22(+2.47%)
Feb 23, 2021 8.783 8.976 8.283 8.976 1,231,400 -0.04(-0.43%)
Feb 22, 2021 8.947 9.120 8.850 9.014 1,260,971 -0.02(-0.21%)
Feb 19, 2021 8.908 9.057 8.745 9.033 1,067,038 +0.18(+2.07%)
Feb 18, 2021 8.841 8.995 8.687 8.850 962,015 -0.09(-0.97%)
Feb 17, 2021 8.783 8.951 8.624 8.937 1,507,552 +0.05(+0.54%)
Feb 16, 2021 9.120 9.120 8.716 8.889 1,443,240 -0.13(-1.49%)
Feb 12, 2021 9.274 9.380 8.971 9.024 1,227,224 -0.40(-4.29%)
Feb 11, 2021 9.649 9.841 9.053 9.428 2,185,685 -0.12(-1.21%)
Feb 10, 2021 10.01 10.05 9.024 9.543 4,115,640 -1.71(-15.21%)
Feb 09, 2021 10.85 11.41 10.68 11.26 1,661,787 +0.36(+3.27%)
Feb 08, 2021 10.29 10.98 10.28 10.90 1,230,284 +0.72(+7.09%)
Feb 05, 2021 10.56 10.58 9.861 10.18 1,000,719 -0.27(-2.58%)
Feb 04, 2021 9.678 10.50 9.659 10.45 1,878,295 +0.83(+8.60%)
Feb 03, 2021 9.697 9.755 9.485 9.620 414,765 -0.02(-0.20%)
Feb 02, 2021 9.716 9.784 9.293 9.639 645,762 -0.01(-0.10%)
Feb 01, 2021 9.630 9.649 9.322 9.649 542,859 +0.10(+1.01%)
Jan 29, 2021 9.620 9.928 9.486 9.553 1,188,451 -0.08(-0.80%)
Jan 28, 2021 9.995 10.04 9.331 9.630 985,579 -0.39(-3.93%)
Jan 27, 2021 10.01 10.17 9.889 10.02 928,929 -0.19(-1.88%)
Jan 26, 2021 9.909 10.23 9.793 10.22 1,016,964 +0.38(+3.91%)
Jan 25, 2021 9.591 10.25 9.572 9.832 1,340,333 +0.30(+3.13%)
Jan 22, 2021 9.216 9.534 9.139 9.534 606,855 +0.24(+2.59%)
Jan 21, 2021 9.524 9.562 9.255 9.293 698,938 -0.14(-1.53%)
Jan 20, 2021 9.360 9.755 9.303 9.437 994,255 +0.26(+2.83%)
Jan 19, 2021 9.707 9.764 9.139 9.178 1,021,436 -0.31(-3.25%)
Jan 15, 2021 8.745 9.711 8.706 9.485 2,846,649 +0.65(+7.41%)
Jan 14, 2021 8.745 8.908 8.639 8.831 844,567 +0.11(+1.21%)
Jan 13, 2021 8.850 8.966 8.543 8.725 911,730 -0.13(-1.41%)
Jan 12, 2021 8.870 8.927 8.677 8.850 1,030,620 +0.01(+0.11%)
Jan 11, 2021 9.543 9.610 8.706 8.841 1,754,372 -0.89(-9.19%)
Jan 08, 2021 9.668 9.957 9.505 9.736 919,015 +0.17(+1.81%)
Jan 07, 2021 9.380 9.572 9.139 9.562 935,769 +0.25(+2.69%)
Jan 06, 2021 9.322 9.389 9.110 9.312 788,527 -0.01(-0.10%)
Jan 05, 2021 9.178 9.389 9.120 9.322 658,953 +0.11(+1.15%)
Jan 04, 2021 9.553 9.591 9.072 9.216 843,824 -0.27(-2.84%)
Dec 31, 2020 9.485 9.485 9.485 692,502 +0.04(+0.41%)
Dec 30, 2020 9.389 9.649 9.370 9.447 692,502 +0.14(+1.55%)
Dec 29, 2020 9.659 9.716 9.168 9.303 967,174 -0.40(-4.16%)
Dec 28, 2020 9.736 9.957 9.610 9.707 601,269 +0.13(+1.31%)
Dec 24, 2020 9.861 9.861 9.437 9.582 494,278 -0.26(-2.64%)
Dec 23, 2020 10.23 10.52 9.687 9.841 1,410,411 -0.18(-1.82%)
Dec 22, 2020 9.812 10.16 9.764 10.02 1,621,516 +0.37(+3.78%)
Dec 21, 2020 9.235 9.687 9.197 9.659 1,495,652 +0.30(+3.19%)
Dec 18, 2020 8.879 9.380 8.706 9.360 2,917,438 +0.57(+6.46%)
Dec 17, 2020 8.360 8.802 8.360 8.793 1,221,604 +0.43(+5.18%)
Dec 16, 2020 8.129 8.639 8.129 8.360 1,482,113 +0.37(+4.57%)
Dec 15, 2020 7.831 7.994 7.706 7.994 701,103 +0.19(+2.47%)
Dec 14, 2020 7.735 7.975 7.715 7.802 1,095,849 +0.15(+2.01%)
Dec 11, 2020 7.523 7.706 7.456 7.648 808,828 +0.10(+1.27%)
Dec 10, 2020 7.763 7.879 7.427 7.552 1,040,216 -0.29(-3.68%)
Dec 09, 2020 7.946 7.994 7.792 7.840 646,736 -0.11(-1.33%)
Dec 08, 2020 7.773 7.965 7.735 7.946 643,776 +0.13(+1.72%)
Dec 07, 2020 7.754 7.836 7.672 7.812 457,777 +0.06(+0.74%)
Dec 04, 2020 7.696 7.869 7.667 7.754 522,656 +0.13(+1.77%)
Dec 03, 2020 7.629 7.696 7.499 7.619 491,643 -0.01(-0.13%)
Dec 02, 2020 7.619 7.686 7.484 7.629 486,377 -0.05(-0.63%)
Dec 01, 2020 7.763 7.831 7.609 7.677 524,934 +0.00(+0.00%)
Nov 30, 2020 7.792 7.812 7.571 7.677 569,990 -0.13(-1.72%)
Nov 27, 2020 7.773 7.879 7.629 7.812 452,283 -0.01(-0.12%)
Nov 25, 2020 7.831 7.888 7.605 7.821 554,569 +0.00(+0.00%)
Nov 24, 2020 8.014 8.014 7.773 7.821 933,071 -0.03(-0.37%)
Nov 23, 2020 7.696 7.953 7.619 7.850 1,041,022 +0.24(+3.16%)
Nov 20, 2020 7.215 7.643 7.196 7.609 2,333,971 +0.34(+4.63%)
Nov 19, 2020 7.215 7.282 7.177 7.273 388,590 +0.04(+0.53%)
Nov 18, 2020 7.311 7.427 7.225 7.234 761,335 -0.07(-0.92%)
Nov 17, 2020 7.398 7.446 7.234 7.302 464,782 -0.10(-1.30%)
Nov 16, 2020 7.436 7.494 7.316 7.398 558,244 +0.04(+0.52%)
Nov 13, 2020 7.263 7.427 7.263 7.359 456,856 +0.15(+2.14%)
Nov 12, 2020 7.292 7.340 7.181 7.205 329,216 -0.13(-1.71%)
Nov 11, 2020 7.138 7.346 7.100 7.330 545,317 +0.19(+2.70%)
Nov 10, 2020 7.244 7.311 7.013 7.138 974,721 -0.07(-0.93%)
Nov 09, 2020 7.533 7.552 7.196 7.205 945,326 +0.00(+0.00%)
Nov 06, 2020 7.234 7.242 7.109 7.205 432,636 -0.02(-0.27%)
Nov 05, 2020 7.032 7.254 7.032 7.225 705,946 +0.26(+3.73%)
Nov 04, 2020 6.907 7.023 6.830 6.965 497,207 +0.03(+0.42%)
Nov 03, 2020 6.782 6.994 6.686 6.936 542,784 +0.30(+4.49%)
Nov 02, 2020 6.532 6.739 6.532 6.638 757,735 +0.15(+2.37%)
Oct 30, 2020 6.782 6.801 6.426 6.484 1,129,408 -0.37(-5.34%)
Oct 29, 2020 6.859 7.042 6.840 6.849 906,907 -0.06(-0.84%)
Oct 28, 2020 6.647 7.023 6.397 6.907 1,380,124 +0.48(+7.49%)
Oct 27, 2020 6.551 6.619 6.388 6.426 754,549 -0.13(-1.91%)
Oct 26, 2020 6.782 6.869 6.445 6.551 813,392 -0.35(-5.02%)
Oct 23, 2020 6.926 6.926 6.792 6.898 739,390 +0.00(+0.00%)
Oct 22, 2020 6.821 6.907 6.647 6.898 832,264 +0.08(+1.13%)
Oct 21, 2020 7.023 7.090 6.763 6.821 834,889 -0.22(-3.14%)
Oct 20, 2020 7.042 7.128 6.984 7.042 643,748 +0.01(+0.14%)
Oct 19, 2020 7.052 7.128 6.979 7.032 775,168 -0.02(-0.27%)
Oct 16, 2020 7.128 7.263 7.042 7.052 1,231,174 -0.09(-1.21%)
Oct 15, 2020 6.926 7.181 6.840 7.138 660,299 +0.09(+1.23%)
Oct 14, 2020 7.003 7.119 6.999 7.052 424,551 +0.05(+0.69%)
Oct 13, 2020 7.080 7.196 6.965 7.003 735,078 -0.08(-1.09%)
Oct 12, 2020 6.926 7.111 6.902 7.080 1,096,170 +0.21(+3.08%)
Oct 09, 2020 6.753 6.893 6.700 6.869 783,777 +0.16(+2.44%)
Oct 08, 2020 6.609 6.753 6.571 6.705 666,391 +0.15(+2.35%)
Oct 07, 2020 6.378 6.619 6.368 6.551 966,751 +0.19(+3.03%)
Oct 06, 2020 6.195 6.571 6.186 6.359 1,254,314 +0.20(+3.28%)
Oct 05, 2020 6.292 6.320 6.094 6.157 943,250 +0.13(+2.07%)
Oct 02, 2020 5.936 6.094 5.897 6.032 605,608 -0.05(-0.79%)
Oct 01, 2020 6.157 6.215 6.032 6.080 570,150 -0.05(-0.78%)
Sep 30, 2020 6.263 6.340 6.118 6.128 801,963 -0.17(-2.75%)
Sep 29, 2020 6.426 6.436 6.205 6.301 1,039,379 -0.13(-2.09%)
Sep 28, 2020 6.320 6.522 6.205 6.436 1,109,725 +0.19(+3.08%)
Sep 25, 2020 6.349 6.417 6.032 6.243 1,225,145 -0.13(-1.96%)
Sep 24, 2020 6.465 6.571 6.320 6.368 1,172,466 -0.15(-2.36%)
Sep 23, 2020 6.792 6.840 6.503 6.522 873,218 -0.30(-4.37%)
Sep 22, 2020 6.917 6.917 6.657 6.821 590,575 -0.02(-0.28%)
Sep 21, 2020 6.926 6.964 6.763 6.840 943,065 -0.16(-2.34%)
Sep 18, 2020 6.869 7.085 6.773 7.003 1,824,516 +0.18(+2.68%)
Sep 17, 2020 6.696 6.917 6.590 6.821 1,031,474 +0.07(+1.00%)
Sep 16, 2020 6.753 6.816 6.676 6.753 449,549 +0.00(+0.00%)
Sep 15, 2020 6.811 6.878 6.628 6.753 796,297 -0.02(-0.28%)
Sep 14, 2020 6.715 6.846 6.676 6.773 526,577 +0.14(+2.18%)
Sep 11, 2020 6.773 6.840 6.580 6.628 530,764 -0.10(-1.43%)
Sep 10, 2020 6.946 7.100 6.715 6.724 656,636 -0.16(-2.37%)
Sep 09, 2020 6.907 6.992 6.720 6.888 645,118 +0.11(+1.56%)
Sep 08, 2020 6.849 6.965 6.753 6.782 637,860 -0.28(-3.95%)
Sep 04, 2020 7.513 7.513 6.686 7.061 1,416,100 -0.47(-6.26%)
Sep 03, 2020 8.167 8.167 7.484 7.533 901,409 -0.68(-8.31%)
Sep 02, 2020 8.081 8.244 7.961 8.216 674,211 +0.15(+1.91%)
Sep 01, 2020 8.187 8.293 7.869 8.062 805,768 -0.16(-1.99%)
Aug 31, 2020 8.254 8.331 8.187 8.225 646,473 -0.09(-1.04%)
Aug 28, 2020 8.264 8.341 8.177 8.312 551,970 +0.03(+0.35%)
Aug 27, 2020 8.764 8.792 8.206 8.283 849,827 -0.45(-5.18%)
Aug 26, 2020 8.571 8.817 8.552 8.735 1,388,363 +0.16(+1.91%)
Aug 25, 2020 8.620 8.639 8.427 8.571 1,080,329 +0.04(+0.45%)
Aug 24, 2020 7.898 8.552 7.783 8.533 3,172,323 +0.72(+9.24%)
Aug 21, 2020 8.110 8.110 7.773 7.812 694,692 -0.30(-3.68%)
Aug 20, 2020 7.927 8.158 7.927 8.110 530,951 +0.08(+0.96%)
Aug 19, 2020 8.033 8.062 7.908 8.033 496,947 +0.00(+0.00%)
Aug 18, 2020 8.196 8.206 7.946 8.033 797,958 -0.11(-1.30%)
Aug 17, 2020 8.119 8.158 7.979 8.139 427,692 +0.04(+0.48%)
Aug 14, 2020 8.225 8.225 7.975 8.100 485,650 -0.15(-1.86%)
Aug 13, 2020 8.389 8.423 8.124 8.254 658,144 -0.14(-1.72%)
Aug 12, 2020 8.446 8.725 8.379 8.398 857,330 +0.00(+0.00%)
Aug 11, 2020 8.485 8.860 8.345 8.398 3,276,482 -0.07(-0.80%)
Aug 10, 2020 8.321 8.543 8.283 8.466 1,180,551 +0.14(+1.73%)
Aug 07, 2020 7.908 8.336 7.803 8.321 1,320,778 +0.28(+3.47%)
Aug 06, 2020 8.100 8.100 7.994 8.042 758,097 +0.01(+0.12%)
Aug 05, 2020 8.052 8.167 7.946 8.033 907,479 +0.05(+0.60%)
Aug 04, 2020 8.042 8.062 7.725 7.985 1,123,966 -0.04(-0.48%)
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.