Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

12.85 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2021 8.428 8.697 8.303 8.351 811,064 -0.16(-1.92%)
Apr 29, 2021 8.466 8.702 8.360 8.514 831,971 +0.08(+0.91%)
Apr 28, 2021 8.562 8.755 8.360 8.437 1,129,455 -0.42(-4.78%)
Apr 27, 2021 9.265 9.265 8.803 8.861 739,658 -0.34(-3.66%)
Apr 26, 2021 9.072 9.294 9.063 9.197 487,344 +0.13(+1.49%)
Apr 23, 2021 8.745 9.140 8.745 9.063 524,390 +0.33(+3.74%)
Apr 22, 2021 8.784 8.938 8.726 8.736 440,032 +0.00(+0.00%)
Apr 21, 2021 8.572 8.760 8.428 8.736 385,489 +0.15(+1.79%)
Apr 20, 2021 8.870 8.880 8.476 8.582 553,934 -0.31(-3.46%)
Apr 19, 2021 9.082 9.130 8.736 8.890 667,193 -0.29(-3.14%)
Apr 16, 2021 8.822 9.226 8.601 9.178 1,902,878 +0.38(+4.26%)
Apr 15, 2021 8.813 8.870 8.620 8.803 751,231 +0.09(+0.99%)
Apr 14, 2021 8.707 8.942 8.707 8.716 867,907 +0.01(+0.11%)
Apr 13, 2021 8.630 8.736 8.399 8.707 1,199,232 +0.11(+1.23%)
Apr 12, 2021 9.149 9.159 8.351 8.601 1,264,495 -0.56(-6.09%)
Apr 09, 2021 9.226 9.294 9.101 9.159 429,803 -0.16(-1.75%)
Apr 08, 2021 9.313 9.371 9.159 9.322 253,558 +0.11(+1.15%)
Apr 07, 2021 9.332 9.371 9.149 9.217 434,008 -0.13(-1.34%)
Apr 06, 2021 9.303 9.476 9.274 9.342 321,098 -0.09(-0.92%)
Apr 05, 2021 9.496 9.496 9.303 9.428 266,603 +0.06(+0.62%)
Apr 01, 2021 9.342 9.515 9.274 9.371 378,767 +0.13(+1.35%)
Mar 31, 2021 8.986 9.303 8.947 9.245 638,356 +0.35(+3.89%)
Mar 30, 2021 8.784 8.947 8.620 8.899 461,200 -0.01(-0.11%)
Mar 29, 2021 9.207 9.274 8.822 8.909 560,887 -0.32(-3.44%)
Mar 26, 2021 8.986 9.226 8.880 9.226 559,003 +0.27(+3.01%)
Mar 25, 2021 8.976 9.000 8.668 8.957 623,580 -0.09(-0.96%)
Mar 24, 2021 9.803 9.871 8.995 9.043 995,296 -0.68(-7.02%)
Mar 23, 2021 10.05 10.23 9.707 9.727 921,584 -0.34(-3.35%)
Mar 22, 2021 9.900 10.31 9.900 10.06 1,077,153 +0.20(+2.05%)
Mar 19, 2021 9.592 9.890 9.573 9.861 1,621,298 +0.27(+2.81%)
Mar 18, 2021 9.678 9.977 9.553 9.592 800,402 -0.26(-2.64%)
Mar 17, 2021 9.582 9.900 9.515 9.852 545,763 +0.12(+1.19%)
Mar 16, 2021 9.813 9.909 9.621 9.736 326,824 -0.08(-0.78%)
Mar 15, 2021 9.775 9.900 9.621 9.813 450,555 +0.10(+0.99%)
Mar 12, 2021 9.717 9.929 9.601 9.717 870,520 -0.15(-1.56%)
Mar 11, 2021 9.621 9.929 9.601 9.871 847,718 +0.28(+2.91%)
Mar 10, 2021 9.476 9.727 9.428 9.592 1,088,870 +0.27(+2.89%)
Mar 09, 2021 9.015 9.505 8.962 9.322 945,130 +0.51(+5.79%)
Mar 08, 2021 8.784 8.947 8.707 8.813 572,468 -0.02(-0.22%)
Mar 05, 2021 8.726 8.861 8.293 8.832 840,064 +0.09(+0.99%)
Mar 04, 2021 9.082 9.351 8.716 8.745 857,520 -0.40(-4.42%)
Mar 03, 2021 9.217 9.409 9.072 9.149 1,009,915 -0.04(-0.42%)
Mar 02, 2021 9.313 9.332 9.188 9.188 632,797 -0.09(-0.93%)
Mar 01, 2021 9.207 9.294 9.120 9.274 845,280 +0.29(+3.21%)
Feb 26, 2021 8.861 9.082 8.716 8.986 844,326 +0.14(+1.63%)
Feb 25, 2021 9.197 9.380 8.841 8.841 797,261 -0.36(-3.87%)
Feb 24, 2021 8.976 9.255 8.918 9.197 1,354,328 +0.22(+2.47%)
Feb 23, 2021 8.784 8.976 8.283 8.976 1,231,322 -0.04(-0.43%)
Feb 22, 2021 8.947 9.120 8.851 9.015 1,260,892 -0.02(-0.21%)
Feb 19, 2021 8.909 9.058 8.745 9.034 1,066,971 +0.18(+2.07%)
Feb 18, 2021 8.841 8.995 8.687 8.851 961,955 -0.09(-0.97%)
Feb 17, 2021 8.784 8.952 8.625 8.938 1,507,457 +0.05(+0.54%)
Feb 16, 2021 9.120 9.120 8.716 8.890 1,443,149 -0.13(-1.49%)
Feb 12, 2021 9.274 9.380 8.971 9.024 1,227,147 -0.40(-4.29%)
Feb 11, 2021 9.650 9.842 9.053 9.428 2,185,547 -0.12(-1.21%)
Feb 10, 2021 10.02 10.05 9.024 9.544 4,115,382 -1.71(-15.21%)
Feb 09, 2021 10.85 11.41 10.68 11.26 1,661,682 +0.36(+3.27%)
Feb 08, 2021 10.29 10.98 10.28 10.90 1,230,207 +0.72(+7.09%)
Feb 05, 2021 10.56 10.58 9.861 10.18 1,000,656 -0.27(-2.58%)
Feb 04, 2021 9.678 10.50 9.659 10.45 1,878,177 +0.83(+8.60%)
Feb 03, 2021 9.698 9.755 9.486 9.621 414,739 -0.02(-0.20%)
Feb 02, 2021 9.717 9.784 9.294 9.640 645,722 -0.01(-0.10%)
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.