A10 Networks Inc (NY: ATEN )

15.23 USD -1.19 (-7.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.880 7.900 7.300 7.660 1,494,001 +0.19(+2.54%)
Oct 28, 2016 8.250 8.280 6.350 7.470 3,750,311 -1.52(-16.91%)
Oct 27, 2016 9.220 9.260 8.970 8.990 465,598 -0.09(-0.99%)
Oct 26, 2016 9.060 9.210 8.970 9.080 371,619 +0.03(+0.33%)
Oct 25, 2016 9.460 9.540 8.920 9.050 739,971 -0.44(-4.64%)
Oct 24, 2016 9.500 9.630 9.460 9.490 528,840 -0.01(-0.11%)
Oct 21, 2016 9.400 9.580 9.310 9.500 245,253 +0.04(+0.42%)
Oct 20, 2016 9.410 9.560 9.410 9.460 158,371 -0.01(-0.11%)
Oct 19, 2016 9.500 9.600 9.410 9.470 187,110 +0.03(+0.32%)
Oct 18, 2016 9.580 9.710 9.400 9.440 192,464 -0.06(-0.63%)
Oct 17, 2016 9.390 9.530 9.390 9.500 169,389 +0.11(+1.17%)
Oct 14, 2016 9.480 9.540 9.350 9.390 345,121 -0.06(-0.63%)
Oct 13, 2016 9.490 9.500 9.350 9.450 253,017 -0.09(-0.94%)
Oct 12, 2016 9.700 9.820 9.440 9.540 251,529 -0.13(-1.34%)
Oct 11, 2016 10.06 10.06 9.620 9.670 265,255 -0.41(-4.07%)
Oct 10, 2016 9.860 10.10 9.860 10.08 255,949 +0.16(+1.61%)
Oct 07, 2016 9.740 10.28 9.620 9.920 503,506 +0.17(+1.74%)
Oct 06, 2016 9.710 9.770 9.520 9.750 438,231 -0.06(-0.61%)
Oct 05, 2016 9.960 10.06 9.740 9.810 1,243,267 -0.83(-7.80%)
Oct 04, 2016 10.71 10.86 10.61 10.64 241,089 -0.13(-1.21%)
Oct 03, 2016 10.69 10.78 10.59 10.77 309,342 +0.08(+0.75%)
Sep 30, 2016 10.53 10.87 10.46 10.69 671,743 +0.19(+1.81%)
Sep 29, 2016 10.59 10.66 10.42 10.50 259,202 -0.10(-0.94%)
Sep 28, 2016 10.54 10.65 10.46 10.60 256,594 +0.01(+0.09%)
Sep 27, 2016 10.35 10.61 10.32 10.59 412,765 +0.28(+2.72%)
Sep 26, 2016 10.50 10.50 10.27 10.31 247,765 -0.22(-2.09%)
Sep 23, 2016 10.53 10.62 10.36 10.53 329,477 -0.01(-0.09%)
Sep 22, 2016 10.52 10.64 10.43 10.54 559,364 +0.05(+0.48%)
Sep 21, 2016 10.33 10.50 10.24 10.49 291,584 +0.21(+2.04%)
Sep 20, 2016 10.41 10.49 10.28 10.28 274,643 -0.11(-1.06%)
Sep 19, 2016 10.26 10.44 10.19 10.39 492,283 +0.19(+1.86%)
Sep 16, 2016 10.15 10.25 10.10 10.20 421,085 -0.02(-0.20%)
Sep 15, 2016 9.950 10.35 9.940 10.22 580,393 +0.30(+3.02%)
Sep 14, 2016 9.820 10.03 9.780 9.920 306,041 +0.11(+1.12%)
Sep 13, 2016 10.07 10.11 9.560 9.810 534,326 -0.36(-3.54%)
Sep 12, 2016 9.850 10.23 9.660 10.17 612,026 +0.27(+2.73%)
Sep 09, 2016 10.11 10.25 9.830 9.900 490,423 -0.30(-2.94%)
Sep 08, 2016 10.24 10.28 10.14 10.20 320,386 -0.02(-0.20%)
Sep 07, 2016 10.10 10.22 10.08 10.22 657,733 +0.13(+1.29%)
Sep 06, 2016 9.970 10.24 9.970 10.09 589,334 +0.02(+0.20%)
Sep 02, 2016 10.03 10.07 10.07 10.07 465,300 +0.14(+1.41%)
Sep 01, 2016 9.790 10.01 9.790 9.930 506,490 +0.08(+0.81%)
Aug 31, 2016 10.15 10.21 9.720 9.850 712,908 -0.39(-3.81%)
Aug 30, 2016 10.18 10.24 10.02 10.24 693,610 +0.14(+1.39%)
Aug 29, 2016 9.900 10.26 9.870 10.10 1,222,373 +0.25(+2.54%)
Aug 26, 2016 9.680 9.880 9.680 9.850 527,024 +0.09(+0.92%)
Aug 25, 2016 9.560 9.830 9.520 9.760 793,140 +0.10(+1.04%)
Aug 24, 2016 9.710 9.850 9.570 9.660 702,456 -0.11(-1.13%)
Aug 23, 2016 9.860 9.900 9.640 9.770 677,370 -0.07(-0.71%)
Aug 22, 2016 9.630 9.860 9.470 9.840 757,774 +0.16(+1.65%)
Aug 19, 2016 9.310 9.680 9.276 9.680 1,469,121 +0.38(+4.09%)
Aug 18, 2016 9.000 9.360 9.000 9.300 922,172 +0.25(+2.76%)
Aug 17, 2016 8.650 9.180 8.650 9.050 1,991,875 +0.37(+4.26%)
Aug 16, 2016 8.490 8.680 8.450 8.680 586,504 +0.17(+2.00%)
Aug 15, 2016 8.240 8.636 8.210 8.510 897,093 +0.32(+3.91%)
Aug 12, 2016 7.950 8.190 7.940 8.190 655,864 +0.20(+2.50%)
Aug 11, 2016 7.870 7.995 7.840 7.990 498,898 +0.17(+2.17%)
Aug 10, 2016 7.990 8.000 7.780 7.820 614,554 -0.16(-2.01%)
Aug 09, 2016 7.930 8.000 7.900 7.980 439,817 +0.08(+1.01%)
Aug 08, 2016 7.850 7.990 7.850 7.900 341,921 -0.01(-0.13%)
Aug 05, 2016 7.840 7.945 7.760 7.910 505,132 +0.11(+1.41%)
Aug 04, 2016 7.690 7.830 7.530 7.800 507,379 +0.12(+1.56%)
Aug 03, 2016 7.960 7.960 7.630 7.680 705,753 -0.26(-3.27%)
Aug 02, 2016 7.970 8.000 7.830 7.940 554,533 -0.06(-0.75%)
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.