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

A10 Networks Inc (NY: ATEN )

13.06 -0.34 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2015 7.398 7.446 7.331 7.418 575,527 +0.02(+0.26%)
Nov 27, 2015 7.350 7.408 7.302 7.398 151,792 +0.03(+0.39%)
Nov 25, 2015 7.408 7.369 7.369 7.369 192,501 -0.01(-0.13%)
Nov 24, 2015 7.466 7.504 7.321 7.379 166,652 -0.13(-1.67%)
Nov 23, 2015 7.350 7.504 7.292 7.504 313,405 +0.11(+1.43%)
Nov 20, 2015 7.341 7.485 7.216 7.398 346,378 +0.09(+1.18%)
Nov 19, 2015 7.302 7.475 7.280 7.312 322,409 -0.02(-0.26%)
Nov 18, 2015 7.216 7.350 7.033 7.331 618,868 +0.17(+2.42%)
Nov 17, 2015 7.341 7.341 7.158 7.158 245,975 -0.20(-2.75%)
Nov 16, 2015 7.148 7.379 7.119 7.360 310,155 +0.18(+2.55%)
Nov 13, 2015 7.552 7.610 7.148 7.177 552,345 -0.41(-5.45%)
Nov 12, 2015 7.446 7.697 7.369 7.591 350,910 +0.10(+1.28%)
Nov 11, 2015 7.629 7.793 7.495 7.495 404,631 -0.01(-0.13%)
Nov 10, 2015 7.754 7.793 7.389 7.504 515,620 -0.29(-3.70%)
Nov 09, 2015 7.398 7.985 7.331 7.793 1,309,194 +0.37(+4.92%)
Nov 06, 2015 7.235 7.475 7.129 7.427 621,260 +0.12(+1.58%)
Nov 05, 2015 7.312 7.398 7.023 7.312 640,189 +0.00(+0.00%)
Nov 04, 2015 7.312 7.427 7.235 7.312 557,312 +0.04(+0.53%)
Nov 03, 2015 7.389 7.581 7.090 7.273 995,539 -0.13(-1.69%)
Nov 02, 2015 6.908 7.668 6.773 7.398 1,831,136 +0.49(+7.10%)
Oct 30, 2015 6.167 7.004 6.138 6.908 2,836,891 +1.27(+22.53%)
Oct 29, 2015 5.715 5.840 5.503 5.638 636,606 -0.10(-1.68%)
Oct 28, 2015 5.801 5.955 5.609 5.734 585,862 +0.07(+1.19%)
Oct 27, 2015 6.071 6.109 5.561 5.667 484,458 -0.43(-7.10%)
Oct 26, 2015 5.878 6.119 5.801 6.100 348,581 +0.22(+3.76%)
Oct 23, 2015 6.138 6.138 5.763 5.878 328,031 -0.17(-2.86%)
Oct 22, 2015 5.811 6.119 5.792 6.051 335,168 +0.29(+5.01%)
Oct 21, 2015 6.196 6.196 5.753 5.763 358,826 -0.40(-6.55%)
Oct 20, 2015 5.984 6.205 5.965 6.167 382,073 +0.16(+2.72%)
Oct 19, 2015 6.051 6.119 5.859 6.003 236,881 -0.06(-0.95%)
Oct 16, 2015 5.907 6.138 5.849 6.061 310,440 +0.21(+3.62%)
Oct 15, 2015 5.840 6.013 5.801 5.849 307,839 +0.06(+1.00%)
Oct 14, 2015 5.936 6.023 5.772 5.792 251,658 -0.09(-1.47%)
Oct 13, 2015 5.917 5.984 5.811 5.878 231,247 -0.05(-0.81%)
Oct 12, 2015 6.176 6.205 5.907 5.926 151,710 -0.25(-4.05%)
Oct 09, 2015 6.100 6.253 6.051 6.176 256,644 +0.11(+1.74%)
Oct 08, 2015 6.148 6.167 6.003 6.071 289,938 -0.07(-1.10%)
Oct 07, 2015 6.061 6.263 5.965 6.138 450,956 +0.14(+2.41%)
Oct 06, 2015 6.157 6.244 5.974 5.994 422,496 -0.25(-4.01%)
Oct 05, 2015 5.772 6.292 5.763 6.244 443,588 +0.45(+7.81%)
Oct 02, 2015 5.542 5.792 5.465 5.792 424,061 +0.18(+3.26%)
Oct 01, 2015 5.821 5.821 5.532 5.609 225,808 -0.15(-2.67%)
Sep 30, 2015 5.628 5.869 5.474 5.763 688,620 +0.17(+3.10%)
Sep 29, 2015 5.917 5.926 5.493 5.590 469,517 -0.30(-5.07%)
Sep 28, 2015 5.840 5.936 5.753 5.888 402,225 +0.05(+0.82%)
Sep 25, 2015 6.330 6.350 5.830 5.840 375,040 -0.40(-6.47%)
Sep 24, 2015 6.225 6.273 6.157 6.244 198,853 -0.03(-0.46%)
Sep 23, 2015 6.369 6.379 6.157 6.273 233,690 -0.05(-0.76%)
Sep 22, 2015 6.417 6.523 6.197 6.321 283,733 -0.15(-2.38%)
Sep 21, 2015 6.446 6.629 6.369 6.475 248,836 +0.07(+1.05%)
Sep 18, 2015 6.302 6.677 6.292 6.407 1,124,463 +0.02(+0.30%)
Sep 17, 2015 6.273 6.552 6.205 6.388 397,339 +0.12(+1.84%)
Sep 16, 2015 6.330 6.407 6.167 6.273 240,080 -0.07(-1.06%)
Sep 15, 2015 6.253 6.436 6.196 6.340 201,411 +0.08(+1.23%)
Sep 14, 2015 6.340 6.398 6.215 6.263 232,034 -0.07(-1.06%)
Sep 11, 2015 6.244 6.436 6.157 6.330 343,317 +0.07(+1.08%)
Sep 10, 2015 6.311 6.388 6.128 6.263 376,976 -0.06(-0.91%)
Sep 09, 2015 6.532 6.696 6.302 6.321 413,722 -0.17(-2.67%)
Sep 08, 2015 6.263 6.494 6.263 6.494 320,691 +0.34(+5.47%)
Sep 04, 2015 6.167 6.157 6.157 6.157 212,043 -0.12(-1.84%)
Sep 03, 2015 6.244 6.436 6.205 6.273 221,380 +0.05(+0.77%)
Sep 02, 2015 6.205 6.302 6.061 6.225 431,326 +0.11(+1.73%)
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.