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

A10 Networks Inc (NY: ATEN )

12.94 +0.09 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2017 6.234 6.378 6.215 6.301 489,623 +0.07(+1.08%)
Aug 30, 2017 6.147 6.330 6.118 6.234 321,439 +0.07(+1.09%)
Aug 29, 2017 6.147 6.215 6.070 6.166 316,847 -0.02(-0.31%)
Aug 28, 2017 6.138 6.205 6.065 6.186 434,657 +0.09(+1.42%)
Aug 25, 2017 6.041 6.166 6.041 6.099 293,802 +0.07(+1.12%)
Aug 24, 2017 5.878 6.090 5.859 6.032 438,206 +0.18(+3.12%)
Aug 23, 2017 5.839 5.916 5.791 5.849 309,236 +0.00(+0.00%)
Aug 22, 2017 5.907 5.907 5.830 5.849 373,875 -0.06(-0.98%)
Aug 21, 2017 5.887 5.945 5.811 5.907 627,866 +0.01(+0.16%)
Aug 18, 2017 6.003 6.046 5.887 5.897 479,290 -0.18(-3.01%)
Aug 17, 2017 5.993 6.118 5.926 6.080 608,256 +0.04(+0.64%)
Aug 16, 2017 6.061 6.138 6.041 6.041 310,108 +0.00(+0.00%)
Aug 15, 2017 6.205 6.253 6.032 6.041 321,688 -0.14(-2.33%)
Aug 14, 2017 6.109 6.200 6.080 6.186 310,427 +0.12(+1.90%)
Aug 11, 2017 6.003 6.205 5.984 6.070 498,067 +0.02(+0.32%)
Aug 10, 2017 6.340 6.368 6.041 6.051 558,761 -0.36(-5.56%)
Aug 09, 2017 6.407 6.436 6.359 6.407 235,187 -0.04(-0.60%)
Aug 08, 2017 6.532 6.628 6.436 6.445 455,902 -0.09(-1.33%)
Aug 07, 2017 6.542 6.599 6.445 6.532 314,788 -0.01(-0.15%)
Aug 04, 2017 6.484 6.561 6.445 6.542 426,998 +0.09(+1.34%)
Aug 03, 2017 6.782 6.782 6.436 6.455 688,557 -0.34(-4.96%)
Aug 02, 2017 6.926 6.926 6.739 6.792 499,992 -0.11(-1.53%)
Aug 01, 2017 6.830 6.994 6.830 6.898 748,875 +0.10(+1.41%)
Jul 31, 2017 6.859 6.888 6.637 6.801 1,314,419 -0.11(-1.53%)
Jul 28, 2017 5.916 7.023 5.859 6.907 2,758,408 +0.84(+13.79%)
Jul 27, 2017 6.118 6.157 5.926 6.070 982,824 -0.06(-0.94%)
Jul 26, 2017 6.263 6.282 6.013 6.128 1,056,996 -0.12(-1.85%)
Jul 25, 2017 6.397 6.397 6.224 6.243 866,718 -0.09(-1.37%)
Jul 24, 2017 6.484 6.484 6.282 6.330 805,891 -0.12(-1.79%)
Jul 21, 2017 6.638 6.657 6.397 6.445 886,879 -0.13(-2.05%)
Jul 20, 2017 6.763 6.551 6.580 658,472 -0.18(-2.70%)
Jul 19, 2017 6.734 6.888 6.696 6.763 1,015,520 +0.07(+1.01%)
Jul 18, 2017 6.734 6.758 6.676 6.696 886,588 -0.05(-0.71%)
Jul 17, 2017 6.667 6.782 6.609 6.744 1,788,075 +0.09(+1.30%)
Jul 14, 2017 6.744 6.811 6.272 6.657 5,544,696 -1.27(-16.02%)
Jul 13, 2017 7.888 7.985 7.744 7.927 582,109 +0.03(+0.37%)
Jul 12, 2017 7.898 8.042 7.888 7.898 329,942 +0.00(+0.00%)
Jul 11, 2017 7.744 7.965 7.744 7.898 542,688 +0.14(+1.86%)
Jul 10, 2017 7.792 7.812 7.643 7.754 379,884 -0.03(-0.37%)
Jul 07, 2017 7.686 7.831 7.686 7.783 265,509 +0.09(+1.12%)
Jul 06, 2017 7.812 7.629 7.696 370,746 -0.13(-1.72%)
Jul 05, 2017 7.937 7.956 7.759 7.831 352,852 -0.11(-1.33%)
Jul 03, 2017 8.129 8.129 7.836 7.937 352,246 -0.18(-2.25%)
Jun 30, 2017 8.139 8.148 8.018 8.119 412,946 -0.02(-0.24%)
Jun 29, 2017 8.369 8.369 8.023 8.139 598,491 -0.27(-3.20%)
Jun 28, 2017 8.100 8.514 8.081 8.408 842,115 +0.33(+4.05%)
Jun 27, 2017 8.139 8.177 7.985 8.081 304,753 -0.08(-0.94%)
Jun 26, 2017 8.158 8.254 8.071 8.158 413,673 -0.05(-0.59%)
Jun 23, 2017 8.177 8.216 8.066 8.206 802,138 +0.03(+0.35%)
Jun 22, 2017 8.167 8.249 8.100 8.177 233,505 +0.06(+0.71%)
Jun 21, 2017 8.081 8.196 8.052 8.119 325,416 +0.04(+0.48%)
Jun 20, 2017 8.139 8.264 8.081 8.081 196,084 -0.05(-0.59%)
Jun 19, 2017 8.042 8.158 8.033 8.129 366,632 +0.14(+1.81%)
Jun 16, 2017 7.937 8.110 7.937 7.985 717,247 +0.01(+0.12%)
Jun 15, 2017 8.033 8.110 7.975 7.975 224,783 -0.13(-1.54%)
Jun 14, 2017 8.139 8.216 8.081 8.100 249,739 -0.07(-0.82%)
Jun 13, 2017 8.225 8.283 8.129 8.167 280,089 -0.01(-0.12%)
Jun 12, 2017 8.100 8.408 8.014 8.177 639,251 +0.02(+0.24%)
Jun 09, 2017 8.418 8.543 8.023 8.158 593,797 -0.25(-2.97%)
Jun 08, 2017 8.062 8.437 7.985 8.408 821,671 +0.38(+4.67%)
Jun 07, 2017 8.062 8.110 7.965 8.033 340,269 -0.08(-0.95%)
Jun 06, 2017 8.033 8.177 7.965 8.110 397,167 +0.07(+0.84%)
Jun 05, 2017 8.139 8.139 8.004 8.042 218,513 -0.06(-0.71%)
Jun 02, 2017 8.119 8.254 8.090 8.100 400,999 -0.02(-0.24%)
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.