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 (%)
Mar 31, 2015 4.079 4.195 4.079 4.166 225,966 +0.04(+0.93%)
Mar 30, 2015 4.089 4.166 3.964 4.127 701,578 +0.04(+0.94%)
Mar 27, 2015 4.050 4.098 4.002 4.089 273,554 +0.00(+0.00%)
Mar 26, 2015 4.002 4.108 3.993 4.089 57,747 +0.07(+1.67%)
Mar 25, 2015 4.175 4.223 3.993 4.021 189,784 -0.15(-3.69%)
Mar 24, 2015 4.406 4.406 4.147 4.175 144,958 -0.25(-5.65%)
Mar 23, 2015 4.204 4.474 4.190 4.426 194,729 +0.14(+3.37%)
Mar 20, 2015 4.108 4.281 4.108 4.281 180,987 +0.16(+3.97%)
Mar 19, 2015 4.166 4.204 4.118 4.118 63,328 -0.09(-2.06%)
Mar 18, 2015 4.089 4.214 4.089 4.204 132,221 +0.11(+2.58%)
Mar 17, 2015 4.089 4.204 4.089 4.098 71,240 -0.03(-0.70%)
Mar 16, 2015 4.156 4.233 4.089 4.127 115,937 -0.03(-0.69%)
Mar 13, 2015 4.281 4.291 4.127 4.156 131,608 -0.16(-3.79%)
Mar 12, 2015 4.127 4.368 4.098 4.320 290,430 +0.23(+5.65%)
Mar 11, 2015 4.089 4.137 4.002 4.089 329,719 +0.00(+0.00%)
Mar 10, 2015 4.089 4.108 4.041 4.089 219,898 +0.00(+0.00%)
Mar 09, 2015 4.147 4.147 4.079 4.089 141,345 -0.08(-1.85%)
Mar 06, 2015 4.233 4.233 4.079 4.166 222,766 -0.11(-2.48%)
Mar 05, 2015 4.137 4.281 4.098 4.272 138,602 +0.13(+3.02%)
Mar 04, 2015 4.089 4.195 4.070 4.147 95,028 +0.05(+1.17%)
Mar 03, 2015 4.127 4.272 4.084 4.098 231,967 -0.04(-0.93%)
Mar 02, 2015 4.195 4.329 4.108 4.137 235,869 -0.03(-0.69%)
Feb 27, 2015 4.233 4.281 4.156 4.166 133,180 -0.07(-1.59%)
Feb 26, 2015 4.204 4.272 4.166 4.233 180,033 +0.00(+0.00%)
Feb 25, 2015 4.195 4.252 4.166 4.233 232,372 +0.03(+0.69%)
Feb 24, 2015 4.195 4.262 4.156 4.204 96,742 +0.00(+0.00%)
Feb 23, 2015 4.223 4.272 4.147 4.204 151,795 -0.01(-0.23%)
Feb 20, 2015 4.281 4.320 4.185 4.214 243,834 -0.09(-2.01%)
Feb 19, 2015 4.252 4.416 4.215 4.300 403,198 +0.05(+1.13%)
Feb 18, 2015 3.964 4.272 3.964 4.252 933,069 +0.30(+7.54%)
Feb 17, 2015 3.964 4.031 3.896 3.954 708,823 -0.03(-0.72%)
Feb 13, 2015 4.089 3.983 3.983 3.983 595,695 -0.09(-2.13%)
Feb 12, 2015 3.848 4.079 3.810 4.070 920,477 +0.21(+5.49%)
Feb 11, 2015 4.329 4.329 3.810 3.858 1,922,013 -0.85(-18.00%)
Feb 10, 2015 4.762 4.772 4.522 4.705 599,573 -0.04(-0.81%)
Feb 09, 2015 4.772 4.849 4.618 4.743 362,230 -0.01(-0.20%)
Feb 06, 2015 4.589 4.820 4.589 4.753 267,208 +0.16(+3.56%)
Feb 05, 2015 4.647 4.796 4.579 4.589 276,239 -0.04(-0.83%)
Feb 04, 2015 4.801 4.849 4.541 4.628 238,386 -0.20(-4.18%)
Feb 03, 2015 4.618 4.955 4.618 4.830 713,570 +0.23(+5.02%)
Feb 02, 2015 4.637 4.676 4.541 4.599 423,127 -0.02(-0.42%)
Jan 30, 2015 4.522 4.695 4.471 4.618 358,337 +0.10(+2.13%)
Jan 29, 2015 4.666 4.753 4.426 4.522 346,089 -0.16(-3.49%)
Jan 28, 2015 5.060 5.137 4.637 4.685 351,882 -0.32(-6.35%)
Jan 27, 2015 5.032 5.157 4.907 5.003 207,935 -0.01(-0.19%)
Jan 26, 2015 5.166 5.263 4.907 5.012 373,972 -0.15(-2.98%)
Jan 23, 2015 4.781 5.214 4.781 5.166 257,225 +0.39(+8.27%)
Jan 22, 2015 4.810 4.868 4.671 4.772 190,588 -0.04(-0.80%)
Jan 21, 2015 4.830 5.022 4.762 4.810 329,185 -0.01(-0.20%)
Jan 20, 2015 4.724 4.964 4.642 4.820 230,589 +0.12(+2.45%)
Jan 16, 2015 4.570 4.757 4.570 4.705 234,954 +0.12(+2.52%)
Jan 15, 2015 4.781 4.820 4.483 4.589 270,749 -0.17(-3.64%)
Jan 14, 2015 4.858 4.993 4.666 4.762 292,186 +0.01(+0.20%)
Jan 13, 2015 4.935 5.041 4.647 4.753 348,642 -0.13(-2.56%)
Jan 12, 2015 5.205 5.311 4.830 4.878 410,028 -0.37(-6.97%)
Jan 09, 2015 5.128 5.368 5.080 5.243 1,110,598 +0.26(+5.21%)
Jan 08, 2015 4.426 5.032 4.426 4.984 876,541 +0.59(+13.35%)
Jan 07, 2015 4.406 4.608 4.349 4.397 230,572 +0.01(+0.22%)
Jan 06, 2015 4.214 4.397 4.137 4.387 634,185 +0.19(+4.59%)
Jan 05, 2015 4.358 4.377 4.108 4.195 280,572 -0.17(-3.96%)
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.