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, 2016 5.801 5.830 5.695 5.695 214,079 -0.13(-2.31%)
Mar 30, 2016 5.859 5.897 5.695 5.830 231,400 +0.03(+0.50%)
Mar 29, 2016 5.599 5.888 5.561 5.801 284,635 +0.16(+2.90%)
Mar 28, 2016 5.657 5.686 5.570 5.638 101,208 -0.01(-0.17%)
Mar 24, 2016 5.628 5.647 5.647 5.647 132,942 -0.03(-0.51%)
Mar 23, 2016 5.724 5.859 5.628 5.676 181,230 -0.13(-2.16%)
Mar 22, 2016 5.849 5.897 5.782 5.801 214,285 -0.08(-1.31%)
Mar 21, 2016 5.859 5.946 5.840 5.878 204,958 -0.02(-0.33%)
Mar 18, 2016 5.946 6.003 5.888 5.897 429,327 +0.00(+0.00%)
Mar 17, 2016 5.801 5.946 5.715 5.897 331,190 +0.09(+1.49%)
Mar 16, 2016 5.715 5.878 5.715 5.811 324,088 +0.08(+1.34%)
Mar 15, 2016 5.869 5.936 5.628 5.734 427,454 -0.19(-3.25%)
Mar 14, 2016 6.109 6.109 5.888 5.926 195,477 -0.22(-3.60%)
Mar 11, 2016 5.926 6.186 5.878 6.148 253,682 +0.33(+5.62%)
Mar 10, 2016 6.109 6.128 5.799 5.821 341,282 -0.30(-4.87%)
Mar 09, 2016 6.128 6.196 6.051 6.119 165,214 +0.02(+0.32%)
Mar 08, 2016 6.148 6.215 6.071 6.100 232,244 -0.13(-2.16%)
Mar 07, 2016 6.080 6.282 6.080 6.234 273,955 +0.06(+0.93%)
Mar 04, 2016 6.273 6.330 6.148 6.176 294,487 -0.10(-1.53%)
Mar 03, 2016 6.359 6.398 6.196 6.273 335,083 -0.09(-1.36%)
Mar 02, 2016 6.225 6.369 6.215 6.359 298,761 +0.13(+2.16%)
Mar 01, 2016 5.974 6.244 5.946 6.225 495,355 +0.30(+5.03%)
Feb 29, 2016 5.763 5.974 5.734 5.926 405,964 +0.17(+3.01%)
Feb 26, 2016 5.965 6.066 5.676 5.753 499,024 -0.20(-3.39%)
Feb 25, 2016 5.955 5.965 5.840 5.955 182,808 +0.04(+0.65%)
Feb 24, 2016 5.772 5.926 5.609 5.917 221,155 +0.11(+1.82%)
Feb 23, 2016 5.888 5.926 5.758 5.811 275,832 -0.12(-1.95%)
Feb 22, 2016 5.830 5.984 5.830 5.926 254,891 +0.13(+2.33%)
Feb 19, 2016 5.599 5.830 5.581 5.792 416,810 +0.17(+3.08%)
Feb 18, 2016 5.676 5.753 5.599 5.618 189,776 -0.08(-1.35%)
Feb 17, 2016 5.522 5.715 5.513 5.695 490,790 +0.25(+4.59%)
Feb 16, 2016 5.378 5.484 5.253 5.445 405,963 +0.13(+2.54%)
Feb 12, 2016 5.416 5.311 5.311 5.311 403,401 +0.05(+0.91%)
Feb 11, 2016 5.263 5.647 5.099 5.263 748,396 -0.18(-3.36%)
Feb 10, 2016 5.426 6.042 5.339 5.445 1,703,966 +0.71(+15.04%)
Feb 09, 2016 4.656 4.974 4.656 4.733 619,119 -0.07(-1.40%)
Feb 08, 2016 5.099 5.147 4.695 4.801 673,715 -0.35(-6.73%)
Feb 05, 2016 5.339 5.368 5.147 5.147 439,318 -0.21(-3.95%)
Feb 04, 2016 5.349 5.436 5.147 5.359 311,329 -0.01(-0.18%)
Feb 03, 2016 5.397 5.441 5.301 5.368 218,553 +0.02(+0.36%)
Feb 02, 2016 5.522 5.542 5.339 5.349 303,325 -0.20(-3.64%)
Feb 01, 2016 5.676 5.676 5.493 5.551 265,805 -0.14(-2.53%)
Jan 29, 2016 5.368 5.705 5.339 5.695 293,901 +0.34(+6.28%)
Jan 28, 2016 5.532 5.580 5.339 5.359 318,886 -0.07(-1.24%)
Jan 27, 2016 5.522 5.570 5.397 5.426 279,460 -0.13(-2.42%)
Jan 26, 2016 5.493 5.647 5.378 5.561 185,196 +0.13(+2.48%)
Jan 25, 2016 5.724 5.772 5.407 5.426 258,934 -0.35(-6.00%)
Jan 22, 2016 5.695 5.801 5.657 5.772 247,134 +0.18(+3.27%)
Jan 21, 2016 5.532 5.695 5.436 5.590 264,900 +0.07(+1.22%)
Jan 20, 2016 5.455 5.570 5.205 5.522 320,924 -0.04(-0.69%)
Jan 19, 2016 5.724 5.811 5.513 5.561 333,552 -0.12(-2.03%)
Jan 15, 2016 5.753 5.676 5.676 5.676 539,878 -0.30(-4.99%)
Jan 14, 2016 5.792 6.051 5.609 5.974 298,210 +0.19(+3.33%)
Jan 13, 2016 5.878 6.032 5.772 5.782 281,299 -0.10(-1.64%)
Jan 12, 2016 5.869 6.013 5.734 5.878 268,930 +0.09(+1.50%)
Jan 11, 2016 5.792 5.840 5.695 5.792 267,388 +0.05(+0.84%)
Jan 08, 2016 5.840 5.946 5.724 5.744 309,974 -0.09(-1.49%)
Jan 07, 2016 6.032 6.090 5.792 5.830 256,088 -0.24(-3.96%)
Jan 06, 2016 6.109 6.196 6.018 6.071 220,931 -0.13(-2.17%)
Jan 05, 2016 6.157 6.225 6.109 6.205 299,494 +0.09(+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.