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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
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.