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

A10 Networks Inc (NY: ATEN )

13.99 +0.01 (+0.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 9.539 9.844 9.406 9.472 1,198,542 -0.08(-0.80%)
Jan 28, 2021 9.911 9.959 9.253 9.549 993,948 -0.39(-3.93%)
Jan 27, 2021 9.930 10.08 9.806 9.940 936,816 -0.19(-1.88%)
Jan 26, 2021 9.825 10.14 9.711 10.13 1,025,599 +0.38(+3.91%)
Jan 25, 2021 9.510 10.16 9.491 9.749 1,351,714 +0.30(+3.13%)
Jan 22, 2021 9.138 9.453 9.062 9.453 612,008 +0.24(+2.59%)
Jan 21, 2021 9.444 9.482 9.177 9.215 704,873 -0.14(-1.53%)
Jan 20, 2021 9.282 9.673 9.224 9.358 1,002,697 +0.26(+2.83%)
Jan 19, 2021 9.625 9.682 9.062 9.100 1,030,108 -0.31(-3.25%)
Jan 15, 2021 8.671 9.630 8.633 9.406 2,870,819 +0.65(+7.41%)
Jan 14, 2021 8.671 8.833 8.566 8.757 851,738 +0.10(+1.21%)
Jan 13, 2021 8.776 8.890 8.471 8.652 919,471 -0.12(-1.41%)
Jan 12, 2021 8.795 8.852 8.604 8.776 1,039,370 +0.01(+0.11%)
Jan 11, 2021 9.463 9.530 8.633 8.766 1,769,268 -0.89(-9.19%)
Jan 08, 2021 9.587 9.873 9.425 9.654 926,818 +0.17(+1.81%)
Jan 07, 2021 9.301 9.491 9.062 9.482 943,714 +0.25(+2.69%)
Jan 06, 2021 9.243 9.310 9.034 9.234 795,222 -0.01(-0.10%)
Jan 05, 2021 9.100 9.310 9.043 9.243 664,548 +0.10(+1.15%)
Jan 04, 2021 9.472 9.510 8.995 9.138 850,989 -0.27(-2.84%)
Dec 31, 2020 9.406 9.406 9.406 698,382 +0.04(+0.41%)
Dec 30, 2020 9.310 9.568 9.291 9.367 698,382 +0.14(+1.55%)
Dec 29, 2020 9.577 9.634 9.091 9.224 975,386 -0.40(-4.16%)
Dec 28, 2020 9.654 9.873 9.530 9.625 606,374 +0.12(+1.31%)
Dec 24, 2020 9.778 9.778 9.358 9.501 498,475 -0.26(-2.64%)
Dec 23, 2020 10.14 10.44 9.606 9.758 1,422,386 -0.18(-1.82%)
Dec 22, 2020 9.730 10.07 9.682 9.940 1,635,284 +0.36(+3.78%)
Dec 21, 2020 9.158 9.606 9.119 9.577 1,508,351 +0.30(+3.19%)
Dec 18, 2020 8.805 9.301 8.633 9.282 2,942,209 +0.56(+6.46%)
Dec 17, 2020 8.289 8.728 8.289 8.719 1,231,977 +0.43(+5.18%)
Dec 16, 2020 8.061 8.566 8.061 8.289 1,494,697 +0.36(+4.57%)
Dec 15, 2020 7.765 7.927 7.641 7.927 707,056 +0.19(+2.47%)
Dec 14, 2020 7.669 7.908 7.650 7.736 1,105,153 +0.15(+2.01%)
Dec 11, 2020 7.460 7.641 7.393 7.584 815,696 +0.10(+1.27%)
Dec 10, 2020 7.698 7.813 7.364 7.488 1,049,048 -0.29(-3.68%)
Dec 09, 2020 7.879 7.927 7.727 7.774 652,227 -0.10(-1.33%)
Dec 08, 2020 7.708 7.898 7.669 7.879 649,242 +0.13(+1.72%)
Dec 07, 2020 7.689 7.770 7.607 7.746 461,664 +0.06(+0.74%)
Dec 04, 2020 7.631 7.803 7.603 7.689 527,094 +0.13(+1.77%)
Dec 03, 2020 7.564 7.631 7.436 7.555 495,817 -0.01(-0.13%)
Dec 02, 2020 7.555 7.622 7.421 7.564 490,507 -0.05(-0.63%)
Dec 01, 2020 7.698 7.765 7.545 7.612 529,391 +0.00(+0.00%)
Nov 30, 2020 7.727 7.746 7.507 7.612 574,830 -0.13(-1.72%)
Nov 27, 2020 7.708 7.813 7.564 7.746 456,123 -0.01(-0.12%)
Nov 25, 2020 7.765 7.822 7.541 7.755 559,277 +0.00(+0.00%)
Nov 24, 2020 7.946 7.946 7.708 7.755 940,993 -0.03(-0.37%)
Nov 23, 2020 7.631 7.886 7.555 7.784 1,049,861 +0.24(+3.16%)
Nov 20, 2020 7.154 7.579 7.135 7.545 2,353,788 +0.33(+4.63%)
Nov 19, 2020 7.154 7.221 7.116 7.212 391,889 +0.04(+0.53%)
Nov 18, 2020 7.250 7.364 7.164 7.173 767,799 -0.07(-0.92%)
Nov 17, 2020 7.336 7.383 7.173 7.240 468,729 -0.10(-1.30%)
Nov 16, 2020 7.374 7.431 7.254 7.336 562,984 +0.04(+0.52%)
Nov 13, 2020 7.202 7.364 7.202 7.297 460,735 +0.15(+2.14%)
Nov 12, 2020 7.231 7.278 7.121 7.145 332,011 -0.12(-1.71%)
Nov 11, 2020 7.078 7.285 7.040 7.269 549,947 +0.19(+2.70%)
Nov 10, 2020 7.183 7.250 6.954 7.078 982,997 -0.07(-0.93%)
Nov 09, 2020 7.469 7.488 7.135 7.145 953,353 +0.00(+0.00%)
Nov 06, 2020 7.173 7.181 7.049 7.145 436,310 -0.02(-0.27%)
Nov 05, 2020 6.973 7.192 6.973 7.164 711,940 +0.26(+3.73%)
Nov 04, 2020 6.849 6.964 6.773 6.906 501,429 +0.03(+0.42%)
Nov 03, 2020 6.725 6.935 6.630 6.878 547,392 +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.