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 (%)
Oct 30, 2020 6.783 6.802 6.427 6.484 1,129,337 -0.37(-5.34%)
Oct 29, 2020 6.860 7.042 6.840 6.850 906,850 -0.06(-0.84%)
Oct 28, 2020 6.648 7.023 6.398 6.908 1,380,037 +0.48(+7.48%)
Oct 27, 2020 6.552 6.619 6.388 6.427 754,502 -0.13(-1.91%)
Oct 26, 2020 6.783 6.869 6.446 6.552 813,341 -0.35(-5.02%)
Oct 23, 2020 6.927 6.927 6.792 6.898 739,344 +0.00(+0.00%)
Oct 22, 2020 6.821 6.908 6.648 6.898 832,211 +0.08(+1.13%)
Oct 21, 2020 7.023 7.090 6.763 6.821 834,837 -0.22(-3.14%)
Oct 20, 2020 7.042 7.129 6.985 7.042 643,707 +0.01(+0.14%)
Oct 19, 2020 7.052 7.129 6.980 7.033 775,119 -0.02(-0.27%)
Oct 16, 2020 7.129 7.264 7.042 7.052 1,231,097 -0.09(-1.21%)
Oct 15, 2020 6.927 7.182 6.840 7.139 660,258 +0.09(+1.23%)
Oct 14, 2020 7.004 7.119 6.999 7.052 424,524 +0.05(+0.69%)
Oct 13, 2020 7.081 7.196 6.965 7.004 735,032 -0.08(-1.09%)
Oct 12, 2020 6.927 7.112 6.903 7.081 1,096,101 +0.21(+3.08%)
Oct 09, 2020 6.754 6.893 6.701 6.869 783,727 +0.16(+2.44%)
Oct 08, 2020 6.609 6.754 6.571 6.706 666,349 +0.15(+2.35%)
Oct 07, 2020 6.379 6.619 6.369 6.552 966,690 +0.19(+3.03%)
Oct 06, 2020 6.196 6.571 6.186 6.359 1,254,235 +0.20(+3.28%)
Oct 05, 2020 6.292 6.321 6.095 6.157 943,191 +0.13(+2.07%)
Oct 02, 2020 5.936 6.095 5.898 6.032 605,570 -0.05(-0.79%)
Oct 01, 2020 6.157 6.215 6.032 6.080 570,114 -0.05(-0.79%)
Sep 30, 2020 6.263 6.340 6.119 6.128 801,912 -0.17(-2.75%)
Sep 29, 2020 6.427 6.436 6.205 6.302 1,039,314 -0.13(-2.09%)
Sep 28, 2020 6.321 6.523 6.205 6.436 1,109,655 +0.19(+3.08%)
Sep 25, 2020 6.350 6.417 6.032 6.244 1,225,068 -0.13(-1.96%)
Sep 24, 2020 6.465 6.571 6.321 6.369 1,172,392 -0.15(-2.36%)
Sep 23, 2020 6.792 6.840 6.504 6.523 873,163 -0.30(-4.37%)
Sep 22, 2020 6.917 6.917 6.657 6.821 590,537 -0.02(-0.28%)
Sep 21, 2020 6.927 6.964 6.763 6.840 943,006 -0.16(-2.34%)
Sep 18, 2020 6.869 7.086 6.773 7.004 1,824,402 +0.18(+2.68%)
Sep 17, 2020 6.696 6.917 6.590 6.821 1,031,409 +0.07(+1.00%)
Sep 16, 2020 6.754 6.816 6.677 6.754 449,520 +0.00(+0.00%)
Sep 15, 2020 6.811 6.879 6.629 6.754 796,247 -0.02(-0.28%)
Sep 14, 2020 6.715 6.847 6.677 6.773 526,544 +0.14(+2.18%)
Sep 11, 2020 6.773 6.840 6.581 6.629 530,731 -0.10(-1.43%)
Sep 10, 2020 6.946 7.100 6.715 6.725 656,595 -0.16(-2.37%)
Sep 09, 2020 6.908 6.992 6.720 6.888 645,077 +0.11(+1.56%)
Sep 08, 2020 6.850 6.965 6.754 6.783 637,820 -0.28(-3.95%)
Sep 04, 2020 7.514 7.514 6.686 7.062 1,416,011 -0.47(-6.26%)
Sep 03, 2020 8.168 8.168 7.485 7.533 901,352 -0.68(-8.31%)
Sep 02, 2020 8.081 8.245 7.961 8.216 674,169 +0.15(+1.91%)
Sep 01, 2020 8.187 8.293 7.870 8.062 805,717 -0.16(-1.99%)
Aug 31, 2020 8.255 8.332 8.187 8.226 646,433 -0.09(-1.04%)
Aug 28, 2020 8.264 8.341 8.178 8.312 551,935 +0.03(+0.35%)
Aug 27, 2020 8.764 8.793 8.206 8.283 849,774 -0.45(-5.18%)
Aug 26, 2020 8.572 8.817 8.553 8.736 1,388,276 +0.16(+1.91%)
Aug 25, 2020 8.620 8.639 8.428 8.572 1,080,261 +0.04(+0.45%)
Aug 24, 2020 7.899 8.553 7.783 8.534 3,172,123 +0.72(+9.24%)
Aug 21, 2020 8.110 8.110 7.774 7.812 694,648 -0.30(-3.68%)
Aug 20, 2020 7.927 8.158 7.927 8.110 530,918 +0.08(+0.96%)
Aug 19, 2020 8.033 8.062 7.908 8.033 496,916 +0.00(+0.00%)
Aug 18, 2020 8.197 8.206 7.947 8.033 797,908 -0.11(-1.30%)
Aug 17, 2020 8.120 8.158 7.980 8.139 427,665 +0.04(+0.48%)
Aug 14, 2020 8.226 8.226 7.976 8.101 485,620 -0.15(-1.86%)
Aug 13, 2020 8.389 8.423 8.125 8.255 658,102 -0.14(-1.72%)
Aug 12, 2020 8.447 8.726 8.380 8.399 857,276 +0.00(+0.00%)
Aug 11, 2020 8.485 8.861 8.346 8.399 3,276,276 -0.07(-0.80%)
Aug 10, 2020 8.322 8.543 8.283 8.466 1,180,477 +0.14(+1.73%)
Aug 07, 2020 7.908 8.336 7.803 8.322 1,320,695 +0.28(+3.47%)
Aug 06, 2020 8.101 8.101 7.995 8.043 758,049 +0.01(+0.12%)
Aug 05, 2020 8.053 8.168 7.947 8.033 907,422 +0.05(+0.60%)
Aug 04, 2020 8.043 8.062 7.725 7.985 1,123,895 -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.