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 28, 2017 9.072 9.380 7.456 7.792 2,282,092 -1.39(-15.18%)
Apr 27, 2017 8.802 9.216 8.763 9.187 931,111 +0.37(+4.14%)
Apr 26, 2017 8.677 8.879 8.668 8.822 476,793 +0.14(+1.66%)
Apr 25, 2017 8.648 8.802 8.648 8.677 399,988 +0.10(+1.12%)
Apr 24, 2017 8.591 8.600 8.495 8.581 372,203 +0.11(+1.25%)
Apr 21, 2017 8.418 8.523 8.408 8.475 234,253 +0.03(+0.34%)
Apr 20, 2017 8.437 8.543 8.369 8.446 274,382 +0.03(+0.34%)
Apr 19, 2017 8.418 8.523 8.369 8.418 234,519 +0.03(+0.34%)
Apr 18, 2017 8.418 8.461 8.379 8.389 237,324 -0.07(-0.80%)
Apr 17, 2017 8.379 8.509 8.379 8.456 165,310 +0.07(+0.80%)
Apr 13, 2017 8.495 8.543 8.389 8.389 159,806 -0.12(-1.36%)
Apr 12, 2017 8.552 8.648 8.446 8.504 224,930 -0.07(-0.79%)
Apr 11, 2017 8.466 8.620 8.456 8.571 182,288 +0.07(+0.79%)
Apr 10, 2017 8.543 8.668 8.418 8.504 332,502 -0.07(-0.79%)
Apr 07, 2017 8.504 8.571 8.466 8.571 237,598 +0.02(+0.22%)
Apr 06, 2017 8.466 8.557 8.206 8.552 285,303 +0.05(+0.57%)
Apr 05, 2017 8.677 8.802 8.466 8.504 348,949 -0.12(-1.34%)
Apr 04, 2017 8.774 8.850 8.591 8.620 290,729 -0.20(-2.29%)
Apr 03, 2017 8.706 8.894 8.668 8.822 359,425 +0.02(+0.22%)
Mar 31, 2017 8.658 8.822 8.605 8.802 287,906 +0.14(+1.67%)
Mar 30, 2017 8.620 8.735 8.523 8.658 271,294 +0.04(+0.45%)
Mar 29, 2017 8.658 8.701 8.605 8.620 165,281 -0.05(-0.55%)
Mar 28, 2017 8.735 8.793 8.648 8.668 169,476 -0.12(-1.31%)
Mar 27, 2017 8.725 8.841 8.687 8.783 219,722 -0.05(-0.54%)
Mar 24, 2017 8.889 8.947 8.798 8.831 235,301 +0.02(+0.22%)
Mar 23, 2017 8.889 8.937 8.783 8.812 301,141 -0.06(-0.65%)
Mar 22, 2017 8.860 8.908 8.764 8.870 260,607 -0.01(-0.11%)
Mar 21, 2017 8.947 9.033 8.860 8.879 374,731 +0.01(+0.11%)
Mar 20, 2017 8.831 8.956 8.764 8.870 239,300 -0.03(-0.32%)
Mar 17, 2017 8.908 8.985 8.831 8.899 486,252 +0.00(+0.00%)
Mar 16, 2017 8.860 8.918 8.850 8.899 210,903 +0.07(+0.76%)
Mar 15, 2017 8.697 8.841 8.639 8.831 392,433 +0.15(+1.77%)
Mar 14, 2017 8.716 8.725 8.624 8.677 270,749 -0.08(-0.88%)
Mar 13, 2017 8.841 8.745 8.754 284,433 -0.05(-0.55%)
Mar 10, 2017 8.831 8.879 8.754 8.802 223,994 +0.04(+0.44%)
Mar 09, 2017 8.793 8.855 8.706 8.764 355,521 -0.01(-0.11%)
Mar 08, 2017 8.889 8.899 8.754 8.774 252,361 -0.07(-0.76%)
Mar 07, 2017 8.706 8.961 8.706 8.841 343,604 +0.08(+0.88%)
Mar 06, 2017 9.101 9.101 8.735 8.764 698,754 -0.42(-4.61%)
Mar 03, 2017 9.110 9.216 8.985 9.187 599,915 +0.07(+0.74%)
Mar 02, 2017 9.206 9.255 9.110 9.120 378,372 -0.08(-0.84%)
Mar 01, 2017 9.226 9.356 9.120 9.197 569,347 +0.10(+1.06%)
Feb 28, 2017 9.255 9.288 9.043 9.101 466,641 -0.18(-1.97%)
Feb 27, 2017 9.139 9.360 9.081 9.283 853,166 +0.17(+1.90%)
Feb 24, 2017 8.995 9.192 8.995 9.110 407,157 +0.01(+0.11%)
Feb 23, 2017 9.216 9.235 8.966 9.101 333,875 -0.06(-0.63%)
Feb 22, 2017 9.120 9.293 9.053 9.158 450,763 -0.03(-0.31%)
Feb 21, 2017 9.110 9.226 9.033 9.187 360,970 +0.05(+0.53%)
Feb 17, 2017 9.139 9.139 9.139 0 -0.25(-2.66%)
Feb 16, 2017 9.428 9.428 9.233 9.389 287,723 +0.02(+0.21%)
Feb 15, 2017 9.274 9.408 9.187 9.370 400,588 +0.02(+0.21%)
Feb 14, 2017 9.408 9.495 9.216 9.351 471,777 -0.06(-0.61%)
Feb 13, 2017 9.178 9.562 9.158 9.408 909,787 +0.25(+2.73%)
Feb 10, 2017 8.668 9.495 8.668 9.158 1,839,372 +0.89(+10.70%)
Feb 09, 2017 7.994 8.360 7.994 8.273 950,640 +0.29(+3.61%)
Feb 08, 2017 7.860 7.985 7.725 7.985 506,911 +0.14(+1.84%)
Feb 07, 2017 7.648 7.985 7.648 7.840 413,147 +0.19(+2.52%)
Feb 06, 2017 7.561 7.677 7.561 7.648 289,380 +0.03(+0.38%)
Feb 03, 2017 7.484 7.629 7.456 7.619 443,812 +0.19(+2.59%)
Feb 02, 2017 7.581 7.581 7.369 7.427 682,342 -0.20(-2.65%)
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.