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 (%)
Apr 29, 2016 6.099 6.109 5.647 5.743 1,006,573 -0.67(-10.49%)
Apr 28, 2016 6.311 6.518 6.311 6.417 811,529 +0.06(+0.91%)
Apr 27, 2016 6.243 6.426 6.243 6.359 384,679 +0.14(+2.32%)
Apr 26, 2016 6.176 6.253 6.128 6.215 208,401 +0.06(+0.94%)
Apr 25, 2016 6.253 6.253 5.820 6.157 426,844 -0.07(-1.08%)
Apr 22, 2016 6.176 6.292 6.171 6.224 277,177 +0.04(+0.62%)
Apr 21, 2016 6.224 6.263 6.147 6.186 424,569 +0.02(+0.31%)
Apr 20, 2016 6.022 6.195 6.013 6.166 247,829 +0.15(+2.56%)
Apr 19, 2016 5.945 6.080 5.868 6.013 318,062 +0.11(+1.79%)
Apr 18, 2016 5.859 5.926 5.811 5.907 269,484 -0.02(-0.32%)
Apr 15, 2016 5.907 5.936 5.839 5.926 297,530 -0.01(-0.16%)
Apr 14, 2016 5.936 5.945 5.820 5.936 258,185 -0.02(-0.32%)
Apr 13, 2016 5.676 5.974 5.637 5.955 447,082 +0.33(+5.81%)
Apr 12, 2016 5.560 5.695 5.483 5.628 316,885 +0.06(+1.04%)
Apr 11, 2016 5.541 5.633 5.397 5.570 284,332 +0.05(+0.87%)
Apr 08, 2016 5.695 5.772 5.435 5.522 394,182 -0.13(-2.21%)
Apr 07, 2016 5.782 5.797 5.637 5.647 263,266 -0.18(-3.14%)
Apr 06, 2016 5.695 5.830 5.657 5.830 169,914 +0.14(+2.54%)
Apr 05, 2016 5.714 5.762 5.676 5.685 161,588 -0.10(-1.66%)
Apr 04, 2016 5.878 5.897 5.743 5.782 185,744 -0.12(-1.96%)
Apr 01, 2016 5.647 5.902 5.647 5.897 267,024 +0.20(+3.55%)
Mar 31, 2016 5.801 5.830 5.695 5.695 214,092 -0.13(-2.31%)
Mar 30, 2016 5.859 5.897 5.695 5.830 231,414 +0.03(+0.50%)
Mar 29, 2016 5.599 5.887 5.560 5.801 284,653 +0.16(+2.90%)
Mar 28, 2016 5.657 5.685 5.570 5.637 101,215 -0.01(-0.17%)
Mar 24, 2016 5.628 5.647 5.647 5.647 132,951 -0.03(-0.51%)
Mar 23, 2016 5.724 5.859 5.628 5.676 181,241 -0.13(-2.16%)
Mar 22, 2016 5.849 5.897 5.782 5.801 214,298 -0.08(-1.31%)
Mar 21, 2016 5.859 5.945 5.839 5.878 204,971 -0.02(-0.33%)
Mar 18, 2016 5.945 6.003 5.887 5.897 429,354 +0.00(+0.00%)
Mar 17, 2016 5.801 5.945 5.714 5.897 331,211 +0.09(+1.49%)
Mar 16, 2016 5.714 5.878 5.714 5.811 324,108 +0.08(+1.34%)
Mar 15, 2016 5.868 5.936 5.628 5.734 427,481 -0.19(-3.25%)
Mar 14, 2016 6.109 6.109 5.887 5.926 195,490 -0.22(-3.60%)
Mar 11, 2016 5.926 6.186 5.878 6.147 253,698 +0.33(+5.62%)
Mar 10, 2016 6.109 6.128 5.798 5.820 341,303 -0.30(-4.87%)
Mar 09, 2016 6.128 6.195 6.051 6.118 165,225 +0.02(+0.32%)
Mar 08, 2016 6.147 6.215 6.070 6.099 232,258 -0.13(-2.16%)
Mar 07, 2016 6.080 6.282 6.080 6.234 273,972 +0.06(+0.93%)
Mar 04, 2016 6.272 6.330 6.147 6.176 294,505 -0.10(-1.53%)
Mar 03, 2016 6.359 6.397 6.195 6.272 335,104 -0.09(-1.36%)
Mar 02, 2016 6.224 6.368 6.215 6.359 298,780 +0.13(+2.16%)
Mar 01, 2016 5.974 6.243 5.945 6.224 495,386 +0.30(+5.03%)
Feb 29, 2016 5.762 5.974 5.734 5.926 405,990 +0.17(+3.01%)
Feb 26, 2016 5.964 6.065 5.676 5.753 499,056 -0.20(-3.39%)
Feb 25, 2016 5.955 5.964 5.839 5.955 182,819 +0.04(+0.65%)
Feb 24, 2016 5.772 5.926 5.609 5.916 221,169 +0.11(+1.82%)
Feb 23, 2016 5.887 5.926 5.758 5.811 275,850 -0.12(-1.95%)
Feb 22, 2016 5.830 5.984 5.830 5.926 254,907 +0.13(+2.33%)
Feb 19, 2016 5.599 5.830 5.581 5.791 416,836 +0.17(+3.08%)
Feb 18, 2016 5.676 5.753 5.599 5.618 189,788 -0.08(-1.35%)
Feb 17, 2016 5.522 5.714 5.512 5.695 490,821 +0.25(+4.59%)
Feb 16, 2016 5.378 5.483 5.253 5.445 405,989 +0.13(+2.54%)
Feb 12, 2016 5.416 5.310 5.310 5.310 403,426 +0.05(+0.91%)
Feb 11, 2016 5.262 5.647 5.099 5.262 748,443 -0.18(-3.36%)
Feb 10, 2016 5.426 6.041 5.339 5.445 1,704,073 +0.71(+15.04%)
Feb 09, 2016 4.656 4.974 4.656 4.733 619,157 -0.07(-1.40%)
Feb 08, 2016 5.099 5.147 4.695 4.800 673,758 -0.35(-6.73%)
Feb 05, 2016 5.339 5.368 5.147 5.147 439,346 -0.21(-3.95%)
Feb 04, 2016 5.349 5.435 5.147 5.358 311,348 -0.01(-0.18%)
Feb 03, 2016 5.397 5.440 5.301 5.368 218,566 +0.02(+0.36%)
Feb 02, 2016 5.522 5.541 5.339 5.349 303,344 -0.20(-3.64%)
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.