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

A10 Networks Inc (NY: ATEN )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2018 6.649 6.649 6.649 0 +0.04(+0.58%)
Aug 30, 2018 6.601 6.668 6.563 6.611 214,953 +0.03(+0.43%)
Aug 29, 2018 6.630 6.668 6.439 6.582 232,273 -0.05(-0.72%)
Aug 28, 2018 6.658 6.668 6.620 6.630 108,234 -0.03(-0.43%)
Aug 27, 2018 6.696 6.763 6.601 6.658 219,048 -0.03(-0.43%)
Aug 24, 2018 6.658 6.735 6.534 6.687 164,376 +0.02(+0.29%)
Aug 23, 2018 6.649 6.706 6.601 6.668 143,049 +0.02(+0.29%)
Aug 22, 2018 6.572 6.668 6.534 6.649 228,579 +0.06(+0.87%)
Aug 21, 2018 6.582 6.687 6.572 6.592 172,716 +0.01(+0.14%)
Aug 20, 2018 6.496 6.639 6.487 6.582 219,277 +0.08(+1.17%)
Aug 17, 2018 6.487 6.544 6.468 6.506 171,400 +0.01(+0.15%)
Aug 16, 2018 6.372 6.506 6.324 6.496 153,459 +0.16(+2.56%)
Aug 15, 2018 6.324 6.339 6.277 6.334 161,503 -0.03(-0.45%)
Aug 14, 2018 6.343 6.420 6.286 6.363 113,971 +0.02(+0.30%)
Aug 13, 2018 6.391 6.391 6.258 6.343 155,971 -0.03(-0.45%)
Aug 10, 2018 6.200 6.429 6.143 6.372 437,777 +0.11(+1.83%)
Aug 09, 2018 6.353 6.468 6.258 6.258 149,624 -0.11(-1.80%)
Aug 08, 2018 6.334 6.401 6.258 6.372 227,170 +0.00(+0.00%)
Aug 07, 2018 6.410 6.448 6.324 6.372 129,859 -0.02(-0.30%)
Aug 06, 2018 6.391 6.439 6.343 6.391 173,415 +0.02(+0.30%)
Aug 03, 2018 6.439 6.515 6.343 6.372 281,892 -0.07(-1.04%)
Aug 02, 2018 6.420 6.477 6.258 6.439 215,396 +0.01(+0.15%)
Aug 01, 2018 6.429 6.447 6.343 6.429 348,261 -0.02(-0.30%)
Jul 31, 2018 6.563 6.563 6.420 6.448 318,441 -0.08(-1.17%)
Jul 30, 2018 6.553 6.582 6.458 6.525 358,191 -0.05(-0.73%)
Jul 27, 2018 6.830 6.830 6.553 6.572 299,819 -0.29(-4.17%)
Jul 26, 2018 6.916 6.916 6.744 6.859 171,237 -0.06(-0.83%)
Jul 25, 2018 6.820 6.916 6.820 6.916 199,578 +0.09(+1.26%)
Jul 24, 2018 6.887 6.887 6.735 6.830 316,509 -0.04(-0.56%)
Jul 23, 2018 6.916 6.916 6.816 6.868 238,543 -0.08(-1.10%)
Jul 20, 2018 6.964 6.964 6.792 6.944 452,003 -0.02(-0.27%)
Jul 19, 2018 7.030 7.116 6.964 6.964 235,056 -0.04(-0.55%)
Jul 18, 2018 6.964 7.016 6.868 7.002 225,933 +0.06(+0.82%)
Jul 17, 2018 6.906 7.021 6.906 6.944 209,914 +0.00(+0.00%)
Jul 16, 2018 6.944 7.035 6.878 6.944 320,845 +0.01(+0.14%)
Jul 13, 2018 7.002 7.011 6.906 6.935 237,774 -0.07(-0.95%)
Jul 12, 2018 6.954 7.049 6.954 7.002 318,999 +0.09(+1.24%)
Jul 11, 2018 6.706 6.983 6.706 6.916 354,144 +0.18(+2.69%)
Jul 10, 2018 6.677 6.744 6.658 6.735 553,209 +0.08(+1.15%)
Jul 09, 2018 6.668 6.668 6.587 6.658 550,050 -0.01(-0.14%)
Jul 06, 2018 6.506 6.716 6.487 6.668 654,560 +0.14(+2.19%)
Jul 05, 2018 6.372 6.549 6.315 6.525 645,194 +0.16(+2.55%)
Jul 03, 2018 6.363 6.363 6.363 0 +0.21(+3.41%)
Jul 02, 2018 5.914 6.153 5.914 6.153 217,130 +0.21(+3.53%)
Jun 29, 2018 5.962 6.019 5.850 5.943 179,385 -0.02(-0.32%)
Jun 28, 2018 5.914 5.962 5.876 5.962 213,760 +0.04(+0.64%)
Jun 27, 2018 6.057 6.095 5.914 5.924 244,974 -0.12(-2.05%)
Jun 26, 2018 5.933 6.086 5.886 6.048 261,757 +0.11(+1.93%)
Jun 25, 2018 6.219 6.219 5.924 5.933 322,433 -0.32(-5.18%)
Jun 22, 2018 6.353 6.382 6.200 6.258 485,209 -0.09(-1.35%)
Jun 21, 2018 6.458 6.458 6.324 6.343 264,532 -0.09(-1.34%)
Jun 20, 2018 6.363 6.477 6.315 6.429 366,890 +0.09(+1.35%)
Jun 19, 2018 6.382 6.434 6.286 6.343 418,249 -0.10(-1.48%)
Jun 18, 2018 6.219 6.468 6.219 6.439 530,483 +0.20(+3.21%)
Jun 15, 2018 6.239 6.162 6.239 978,212 +0.08(+1.24%)
Jun 14, 2018 6.124 6.181 6.105 6.162 350,219 +0.06(+0.94%)
Jun 13, 2018 6.086 6.124 6.067 6.105 225,349 +0.05(+0.79%)
Jun 12, 2018 6.029 6.081 5.991 6.057 324,956 +0.04(+0.63%)
Jun 11, 2018 5.952 6.048 5.943 6.019 160,367 +0.06(+0.96%)
Jun 08, 2018 5.991 6.048 5.895 5.962 193,676 -0.04(-0.64%)
Jun 07, 2018 6.095 6.115 5.933 6.000 249,888 -0.10(-1.72%)
Jun 06, 2018 6.086 6.105 206,312 -0.02(-0.31%)
Jun 05, 2018 6.095 6.200 6.067 6.124 403,253 +0.05(+0.78%)
Jun 04, 2018 6.181 6.239 6.057 6.076 231,365 -0.10(-1.70%)
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.