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

A10 Networks Inc (NY: ATEN )

13.06 -0.34 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 10.97 10.98 10.80 10.83 499,743 -0.11(-0.97%)
Jun 29, 2021 10.56 11.06 10.53 10.94 928,593 +0.36(+3.36%)
Jun 28, 2021 10.54 10.66 10.39 10.58 511,364 +0.07(+0.64%)
Jun 25, 2021 10.39 10.62 10.36 10.52 1,172,032 +0.10(+0.92%)
Jun 24, 2021 10.57 10.76 10.41 10.42 586,353 -0.10(-0.91%)
Jun 23, 2021 10.37 10.72 10.29 10.52 900,436 +0.57(+5.71%)
Jun 22, 2021 10.25 10.27 9.794 9.948 496,667 -0.33(-3.18%)
Jun 21, 2021 10.25 10.50 10.23 10.27 663,426 +0.13(+1.33%)
Jun 18, 2021 10.42 10.50 10.07 10.14 4,225,570 -0.30(-2.86%)
Jun 17, 2021 10.23 10.56 10.19 10.44 891,734 +0.27(+2.65%)
Jun 16, 2021 9.919 10.18 9.856 10.17 447,329 +0.25(+2.52%)
Jun 15, 2021 10.08 10.10 9.823 9.919 599,294 -0.16(-1.62%)
Jun 14, 2021 10.10 10.11 9.876 10.08 567,975 -0.02(-0.19%)
Jun 11, 2021 10.14 10.28 10.04 10.10 649,456 -0.06(-0.57%)
Jun 10, 2021 9.909 10.18 9.852 10.16 557,075 +0.29(+2.92%)
Jun 09, 2021 9.727 9.905 9.727 9.871 705,321 +0.15(+1.58%)
Jun 08, 2021 9.813 9.948 9.712 9.717 421,939 -0.11(-1.08%)
Jun 07, 2021 9.592 9.823 9.553 9.823 513,221 +0.20(+2.10%)
Jun 04, 2021 9.505 9.669 9.486 9.621 517,676 +0.15(+1.63%)
Jun 03, 2021 9.303 9.476 9.255 9.467 356,075 +0.11(+1.13%)
Jun 02, 2021 9.361 9.428 9.294 9.361 449,043 +0.02(+0.21%)
Jun 01, 2021 9.371 9.419 9.245 9.342 422,666 -0.02(-0.21%)
May 28, 2021 9.496 9.510 9.361 9.361 532,671 -0.12(-1.22%)
May 27, 2021 9.399 9.534 9.332 9.476 604,606 +0.11(+1.13%)
May 26, 2021 9.188 9.399 9.140 9.371 303,270 +0.23(+2.53%)
May 25, 2021 9.236 9.322 9.140 9.140 427,841 -0.04(-0.42%)
May 24, 2021 9.101 9.217 9.101 9.178 443,080 +0.13(+1.38%)
May 21, 2021 9.159 9.188 9.043 9.053 427,338 +0.05(+0.53%)
May 20, 2021 8.995 9.120 8.947 9.005 411,744 +0.00(+0.00%)
May 19, 2021 8.870 9.015 8.784 9.005 302,532 +0.07(+0.75%)
May 18, 2021 9.015 9.327 8.938 8.938 586,917 -0.02(-0.21%)
May 17, 2021 8.793 8.995 8.784 8.957 532,326 +0.11(+1.20%)
May 14, 2021 8.668 8.914 8.592 8.851 439,137 +0.26(+3.02%)
May 13, 2021 8.649 8.776 8.505 8.591 612,551 +0.06(+0.68%)
May 12, 2021 8.485 8.649 8.428 8.534 644,508 -0.05(-0.56%)
May 11, 2021 8.370 8.678 8.293 8.582 789,119 +0.02(+0.22%)
May 10, 2021 8.716 8.755 8.553 8.562 685,836 -0.22(-2.52%)
May 07, 2021 8.784 8.890 8.721 8.784 860,134 +0.08(+0.88%)
May 06, 2021 8.485 8.726 8.433 8.707 822,073 +0.16(+1.91%)
May 05, 2021 8.457 8.596 8.428 8.543 524,375 +0.15(+1.83%)
May 04, 2021 8.235 8.399 8.101 8.389 819,394 +0.10(+1.16%)
May 03, 2021 8.380 8.476 8.274 8.293 803,426 -0.06(-0.69%)
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%)
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.