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

A10 Networks Inc (NY: ATEN )

12.80 -0.20 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2018 6.619 6.619 6.475 6.504 315,740 -0.08(-1.17%)
Jul 30, 2018 6.609 6.638 6.513 6.581 355,153 -0.05(-0.73%)
Jul 27, 2018 6.888 6.888 6.609 6.629 297,276 -0.29(-4.17%)
Jul 26, 2018 6.975 6.975 6.802 6.917 169,785 -0.06(-0.83%)
Jul 25, 2018 6.879 6.975 6.879 6.975 197,886 +0.09(+1.26%)
Jul 24, 2018 6.946 6.946 6.792 6.888 313,824 -0.04(-0.56%)
Jul 23, 2018 6.975 6.975 6.874 6.927 236,520 -0.08(-1.10%)
Jul 20, 2018 7.023 7.023 6.850 7.004 448,169 -0.02(-0.27%)
Jul 19, 2018 7.090 7.177 7.023 7.023 233,062 -0.04(-0.54%)
Jul 18, 2018 7.023 7.076 6.927 7.062 224,017 +0.06(+0.82%)
Jul 17, 2018 6.965 7.081 6.965 7.004 208,133 +0.00(+0.00%)
Jul 16, 2018 7.004 7.095 6.937 7.004 318,123 +0.01(+0.14%)
Jul 13, 2018 7.062 7.071 6.965 6.994 235,757 -0.07(-0.95%)
Jul 12, 2018 7.013 7.110 7.013 7.062 316,293 +0.09(+1.24%)
Jul 11, 2018 6.763 7.042 6.763 6.975 351,141 +0.18(+2.69%)
Jul 10, 2018 6.734 6.802 6.715 6.792 548,517 +0.08(+1.15%)
Jul 09, 2018 6.725 6.725 6.643 6.715 545,385 -0.01(-0.14%)
Jul 06, 2018 6.561 6.773 6.542 6.725 649,008 +0.14(+2.19%)
Jul 05, 2018 6.427 6.605 6.369 6.581 639,722 +0.16(+2.55%)
Jul 03, 2018 6.417 6.417 6.417 0 +0.21(+3.41%)
Jul 02, 2018 5.965 6.205 5.965 6.205 215,289 +0.21(+3.53%)
Jun 29, 2018 6.013 6.071 5.900 5.994 177,863 -0.02(-0.32%)
Jun 28, 2018 5.965 6.013 5.926 6.013 211,947 +0.04(+0.64%)
Jun 27, 2018 6.109 6.148 5.965 5.974 242,896 -0.13(-2.05%)
Jun 26, 2018 5.984 6.138 5.936 6.100 259,537 +0.12(+1.93%)
Jun 25, 2018 6.273 6.273 5.974 5.984 319,698 -0.33(-5.18%)
Jun 22, 2018 6.407 6.436 6.253 6.311 481,094 -0.09(-1.35%)
Jun 21, 2018 6.513 6.513 6.379 6.398 262,288 -0.09(-1.34%)
Jun 20, 2018 6.417 6.532 6.369 6.484 363,778 +0.09(+1.35%)
Jun 19, 2018 6.436 6.489 6.340 6.398 414,702 -0.10(-1.48%)
Jun 18, 2018 6.273 6.523 6.273 6.494 525,984 +0.20(+3.21%)
Jun 15, 2018 6.292 6.215 6.292 969,916 +0.08(+1.24%)
Jun 14, 2018 6.176 6.234 6.157 6.215 347,248 +0.06(+0.94%)
Jun 13, 2018 6.138 6.176 6.119 6.157 223,438 +0.05(+0.79%)
Jun 12, 2018 6.080 6.133 6.042 6.109 322,200 +0.04(+0.63%)
Jun 11, 2018 6.003 6.100 5.994 6.071 159,007 +0.06(+0.96%)
Jun 08, 2018 6.042 6.100 5.946 6.013 192,034 -0.04(-0.64%)
Jun 07, 2018 6.148 6.167 5.984 6.051 247,769 -0.11(-1.72%)
Jun 06, 2018 6.138 6.157 204,562 -0.02(-0.31%)
Jun 05, 2018 6.148 6.253 6.119 6.176 399,833 +0.05(+0.78%)
Jun 04, 2018 6.234 6.292 6.109 6.128 229,403 -0.11(-1.70%)
Jun 01, 2018 6.215 6.253 6.157 6.234 320,351 +0.05(+0.78%)
May 31, 2018 6.128 6.292 6.128 6.186 393,287 +0.07(+1.10%)
May 30, 2018 6.080 6.128 6.003 6.119 336,808 +0.08(+1.27%)
May 29, 2018 6.013 6.119 5.984 6.042 176,775 +0.02(+0.32%)
May 25, 2018 6.023 6.023 6.023 0 +0.02(+0.32%)
May 24, 2018 6.013 6.061 5.955 6.003 156,467 -0.04(-0.64%)
May 23, 2018 6.013 6.128 5.974 6.042 252,991 +0.02(+0.32%)
May 22, 2018 6.042 6.100 5.994 6.023 221,988 +0.00(+0.00%)
May 21, 2018 5.994 6.039 5.946 6.023 256,839 +0.07(+1.13%)
May 18, 2018 5.984 6.013 5.936 5.955 253,916 +0.00(+0.00%)
May 17, 2018 5.965 5.999 5.912 5.955 236,124 -0.01(-0.16%)
May 16, 2018 5.869 6.008 5.869 5.965 180,982 +0.09(+1.47%)
May 15, 2018 5.830 5.907 5.811 5.878 178,626 +0.01(+0.16%)
May 14, 2018 5.878 5.924 5.792 5.869 167,608 -0.02(-0.33%)
May 11, 2018 5.946 5.965 5.796 5.888 219,570 -0.07(-1.13%)
May 10, 2018 6.042 6.042 5.897 5.955 138,931 -0.07(-1.12%)
May 09, 2018 6.080 6.119 5.941 6.023 229,808 -0.06(-0.95%)
May 08, 2018 6.080 6.109 5.994 6.080 264,973 +0.00(+0.00%)
May 07, 2018 6.061 6.138 6.003 6.080 361,005 +0.04(+0.64%)
May 04, 2018 5.926 6.109 5.869 6.042 177,875 +0.08(+1.29%)
May 03, 2018 6.003 6.032 5.936 5.965 212,609 -0.07(-1.12%)
May 02, 2018 5.946 6.061 5.849 6.032 159,618 +0.06(+0.97%)
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.