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

A10 Networks Inc (NY: ATEN )

14.02 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2018 5.647 5.991 5.542 5.542 648,076 +0.10(+1.93%)
Oct 30, 2018 5.332 5.437 5.294 5.437 306,707 +0.10(+1.79%)
Oct 29, 2018 5.409 5.514 5.294 5.342 171,645 -0.02(-0.36%)
Oct 26, 2018 5.380 5.475 5.294 5.361 169,932 -0.07(-1.23%)
Oct 25, 2018 5.399 5.475 5.332 5.428 414,224 +0.03(+0.53%)
Oct 24, 2018 5.514 5.638 5.390 5.399 253,722 -0.15(-2.75%)
Oct 23, 2018 5.552 5.619 5.485 5.552 215,199 -0.10(-1.85%)
Oct 22, 2018 5.676 5.771 5.638 5.657 224,419 -0.04(-0.67%)
Oct 19, 2018 5.657 5.819 5.657 5.695 748,394 +0.04(+0.67%)
Oct 18, 2018 5.695 5.762 5.628 5.657 435,467 -0.09(-1.49%)
Oct 17, 2018 5.571 5.752 5.523 5.743 337,627 +0.10(+1.69%)
Oct 16, 2018 5.533 5.676 5.509 5.647 295,915 +0.12(+2.25%)
Oct 15, 2018 5.313 5.609 5.313 5.523 321,382 +0.21(+3.95%)
Oct 12, 2018 5.466 5.475 5.256 5.313 448,051 -0.08(-1.42%)
Oct 11, 2018 5.390 5.485 5.351 5.390 318,345 +0.00(+0.00%)
Oct 10, 2018 5.504 5.514 5.390 5.390 368,711 -0.11(-2.08%)
Oct 09, 2018 5.628 5.728 5.495 5.504 262,282 -0.14(-2.53%)
Oct 08, 2018 5.790 5.819 5.614 5.647 287,493 -0.14(-2.47%)
Oct 05, 2018 5.838 5.895 5.714 5.790 302,544 -0.08(-1.30%)
Oct 04, 2018 5.867 5.976 5.838 5.867 300,355 -0.01(-0.16%)
Oct 03, 2018 5.857 5.962 5.800 5.876 287,511 +0.03(+0.49%)
Oct 02, 2018 5.857 5.886 5.762 5.847 362,721 +0.00(+0.00%)
Oct 01, 2018 5.847 5.933 5.781 5.847 351,416 +0.05(+0.82%)
Sep 28, 2018 5.800 5.886 5.781 5.800 218,574 -0.02(-0.33%)
Sep 27, 2018 5.790 5.981 5.790 5.819 421,491 +0.02(+0.33%)
Sep 26, 2018 5.781 5.867 5.728 5.800 385,478 +0.03(+0.50%)
Sep 25, 2018 5.886 5.971 5.771 5.771 222,135 -0.10(-1.79%)
Sep 24, 2018 5.771 5.886 5.724 5.876 396,365 +0.08(+1.32%)
Sep 21, 2018 5.857 5.895 5.771 5.800 695,873 -0.06(-0.98%)
Sep 20, 2018 5.933 5.962 5.847 5.857 248,855 -0.07(-1.13%)
Sep 19, 2018 5.886 5.933 5.819 5.924 338,142 +0.02(+0.32%)
Sep 18, 2018 6.000 6.019 5.905 5.905 336,460 -0.10(-1.75%)
Sep 17, 2018 6.086 6.129 5.991 6.010 290,977 -0.08(-1.25%)
Sep 14, 2018 6.200 6.229 6.076 6.086 351,396 -0.12(-2.00%)
Sep 13, 2018 6.363 6.429 6.162 6.210 226,810 -0.12(-1.96%)
Sep 12, 2018 6.458 6.458 6.315 6.334 161,632 -0.12(-1.92%)
Sep 11, 2018 6.343 6.506 6.324 6.458 459,651 +0.13(+2.11%)
Sep 10, 2018 6.258 6.353 6.229 6.324 245,226 +0.07(+1.07%)
Sep 07, 2018 6.248 6.310 6.191 6.258 273,191 +0.00(+0.00%)
Sep 06, 2018 6.239 6.401 6.219 6.258 308,564 +0.01(+0.15%)
Sep 05, 2018 6.286 6.324 6.153 6.248 419,081 -0.06(-0.91%)
Sep 04, 2018 6.582 6.582 6.286 6.305 651,809 -0.34(-5.16%)
Aug 31, 2018 6.649 6.649 6.649 0 +0.04(+0.58%)
Aug 30, 2018 6.601 6.668 6.563 6.611 214,953 +0.03(+0.43%)
Aug 29, 2018 6.630 6.668 6.439 6.582 232,273 -0.05(-0.72%)
Aug 28, 2018 6.658 6.668 6.620 6.630 108,234 -0.03(-0.43%)
Aug 27, 2018 6.696 6.763 6.601 6.658 219,048 -0.03(-0.43%)
Aug 24, 2018 6.658 6.735 6.534 6.687 164,376 +0.02(+0.29%)
Aug 23, 2018 6.649 6.706 6.601 6.668 143,049 +0.02(+0.29%)
Aug 22, 2018 6.572 6.668 6.534 6.649 228,579 +0.06(+0.87%)
Aug 21, 2018 6.582 6.687 6.572 6.592 172,716 +0.01(+0.14%)
Aug 20, 2018 6.496 6.639 6.487 6.582 219,277 +0.08(+1.17%)
Aug 17, 2018 6.487 6.544 6.468 6.506 171,400 +0.01(+0.15%)
Aug 16, 2018 6.372 6.506 6.324 6.496 153,459 +0.16(+2.56%)
Aug 15, 2018 6.324 6.339 6.277 6.334 161,503 -0.03(-0.45%)
Aug 14, 2018 6.343 6.420 6.286 6.363 113,971 +0.02(+0.30%)
Aug 13, 2018 6.391 6.391 6.258 6.343 155,971 -0.03(-0.45%)
Aug 10, 2018 6.200 6.429 6.143 6.372 437,777 +0.11(+1.83%)
Aug 09, 2018 6.353 6.468 6.258 6.258 149,624 -0.11(-1.80%)
Aug 08, 2018 6.334 6.401 6.258 6.372 227,170 +0.00(+0.00%)
Aug 07, 2018 6.410 6.448 6.324 6.372 129,859 -0.02(-0.30%)
Aug 06, 2018 6.391 6.439 6.343 6.391 173,415 +0.02(+0.30%)
Aug 03, 2018 6.439 6.515 6.343 6.372 281,892 -0.07(-1.04%)
Aug 02, 2018 6.420 6.477 6.258 6.439 215,396 +0.01(+0.15%)
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.