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 (%)
Nov 30, 2016 8.119 8.119 7.821 7.888 485,717 -0.16(-2.03%)
Nov 29, 2016 7.937 8.302 7.898 8.052 631,593 +0.15(+1.95%)
Nov 28, 2016 8.273 8.321 7.879 7.898 455,366 -0.38(-4.53%)
Nov 25, 2016 8.139 8.273 8.110 8.273 231,823 +0.14(+1.78%)
Nov 23, 2016 8.129 8.129 8.129 0 -0.11(-1.29%)
Nov 22, 2016 8.341 8.388 8.177 8.235 664,527 +0.20(+2.51%)
Nov 21, 2016 7.908 8.071 7.908 8.033 284,220 +0.12(+1.46%)
Nov 18, 2016 7.965 8.012 7.826 7.917 303,406 -0.04(-0.48%)
Nov 17, 2016 7.696 7.965 7.677 7.956 609,180 +0.32(+4.16%)
Nov 16, 2016 7.600 7.677 7.523 7.638 221,821 +0.03(+0.38%)
Nov 15, 2016 7.696 7.735 7.513 7.609 457,494 -0.09(-1.12%)
Nov 14, 2016 7.648 7.792 7.590 7.696 368,068 +0.15(+2.04%)
Nov 11, 2016 7.427 7.725 7.407 7.542 589,657 +0.11(+1.42%)
Nov 10, 2016 7.494 7.638 7.292 7.436 409,123 +0.03(+0.39%)
Nov 09, 2016 7.225 7.446 7.177 7.407 589,905 +0.06(+0.79%)
Nov 08, 2016 7.350 7.441 7.292 7.350 503,527 +0.00(+0.00%)
Nov 07, 2016 7.379 7.407 7.292 7.350 591,158 +0.19(+2.69%)
Nov 04, 2016 7.234 7.292 7.109 7.157 542,681 -0.05(-0.67%)
Nov 03, 2016 7.340 7.379 7.167 7.205 511,566 -0.13(-1.83%)
Nov 02, 2016 7.302 7.523 7.273 7.340 454,097 -0.02(-0.26%)
Nov 01, 2016 7.369 7.533 7.186 7.359 848,185 -0.01(-0.13%)
Oct 31, 2016 7.581 7.600 7.023 7.369 1,553,002 +0.18(+2.54%)
Oct 28, 2016 7.937 7.965 6.109 7.186 3,898,418 -1.46(-16.91%)
Oct 27, 2016 8.870 8.908 8.629 8.648 483,985 -0.09(-0.99%)
Oct 26, 2016 8.716 8.860 8.629 8.735 386,295 +0.03(+0.33%)
Oct 25, 2016 9.101 9.178 8.581 8.706 769,194 -0.42(-4.64%)
Oct 24, 2016 9.139 9.264 9.101 9.129 549,725 -0.01(-0.11%)
Oct 21, 2016 9.043 9.216 8.956 9.139 254,938 +0.04(+0.42%)
Oct 20, 2016 9.053 9.197 9.053 9.101 164,625 -0.01(-0.11%)
Oct 19, 2016 9.139 9.235 9.053 9.110 194,499 +0.03(+0.32%)
Oct 18, 2016 9.216 9.341 9.043 9.081 200,064 -0.06(-0.63%)
Oct 17, 2016 9.033 9.168 9.033 9.139 176,078 +0.11(+1.17%)
Oct 14, 2016 9.120 9.178 8.995 9.033 358,750 -0.06(-0.63%)
Oct 13, 2016 9.129 9.139 8.995 9.091 263,009 -0.09(-0.94%)
Oct 12, 2016 9.331 9.447 9.081 9.178 261,462 -0.13(-1.34%)
Oct 11, 2016 9.678 9.678 9.255 9.303 275,730 -0.39(-4.07%)
Oct 10, 2016 9.485 9.716 9.485 9.697 266,056 +0.15(+1.61%)
Oct 07, 2016 9.370 9.889 9.255 9.543 523,390 +0.16(+1.74%)
Oct 06, 2016 9.341 9.399 9.158 9.380 455,537 -0.06(-0.61%)
Oct 05, 2016 9.582 9.678 9.370 9.437 1,292,366 -0.80(-7.80%)
Oct 04, 2016 10.30 10.45 10.21 10.24 250,610 -0.12(-1.21%)
Oct 03, 2016 10.28 10.37 10.18 10.36 321,558 +0.08(+0.75%)
Sep 30, 2016 10.13 10.45 10.06 10.28 698,271 +0.18(+1.81%)
Sep 29, 2016 10.19 10.26 10.02 10.10 269,438 -0.10(-0.94%)
Sep 28, 2016 10.14 10.25 10.06 10.20 266,727 +0.01(+0.09%)
Sep 27, 2016 9.957 10.21 9.929 10.19 429,065 +0.27(+2.72%)
Sep 26, 2016 10.10 10.10 9.880 9.918 257,549 -0.21(-2.09%)
Sep 23, 2016 10.13 10.22 9.966 10.13 342,488 -0.01(-0.10%)
Sep 22, 2016 10.12 10.24 10.03 10.14 581,454 +0.05(+0.48%)
Sep 21, 2016 9.938 10.10 9.851 10.09 303,099 +0.20(+2.04%)
Sep 20, 2016 10.01 10.09 9.889 9.889 285,489 -0.11(-1.06%)
Sep 19, 2016 9.870 10.04 9.803 9.995 511,724 +0.18(+1.86%)
Sep 16, 2016 9.764 9.861 9.716 9.812 437,714 -0.02(-0.20%)
Sep 15, 2016 9.572 9.957 9.562 9.832 603,313 +0.29(+3.02%)
Sep 14, 2016 9.447 9.649 9.408 9.543 318,127 +0.11(+1.12%)
Sep 13, 2016 9.687 9.726 9.197 9.437 555,427 -0.35(-3.54%)
Sep 12, 2016 9.476 9.841 9.293 9.784 636,196 +0.26(+2.73%)
Sep 09, 2016 9.726 9.861 9.457 9.524 509,790 -0.29(-2.94%)
Sep 08, 2016 9.851 9.889 9.755 9.812 333,038 -0.02(-0.20%)
Sep 07, 2016 9.716 9.832 9.697 9.832 683,708 +0.13(+1.29%)
Sep 06, 2016 9.591 9.851 9.591 9.707 612,608 +0.02(+0.20%)
Sep 02, 2016 9.649 9.687 9.687 9.687 483,675 +0.13(+1.41%)
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.