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

A10 Networks Inc (NY: ATEN )

13.48 -0.23 (-1.64%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 25, 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 30, 2019 6.754 6.754 6.638 6.677 171,609 -0.02(-0.29%)
Aug 29, 2019 6.619 6.725 6.590 6.696 277,516 +0.16(+2.50%)
Aug 28, 2019 6.561 6.595 6.457 6.532 262,618 -0.04(-0.59%)
Aug 27, 2019 6.734 6.734 6.561 6.571 236,881 -0.12(-1.73%)
Aug 26, 2019 6.802 6.811 6.638 6.686 220,754 -0.08(-1.14%)
Aug 23, 2019 6.840 6.937 6.730 6.763 336,670 -0.10(-1.40%)
Aug 22, 2019 6.937 6.970 6.860 6.860 464,173 -0.05(-0.70%)
Aug 21, 2019 6.869 6.994 6.855 6.908 279,308 +0.08(+1.13%)
Aug 20, 2019 6.763 6.850 6.725 6.831 303,835 +0.08(+1.14%)
Aug 19, 2019 6.850 6.888 6.734 6.754 212,309 -0.01(-0.14%)
Aug 16, 2019 6.696 6.811 6.667 6.763 338,229 +0.11(+1.59%)
Aug 15, 2019 6.773 6.787 6.619 6.658 471,142 -0.13(-1.98%)
Aug 14, 2019 6.744 6.821 6.696 6.792 459,786 -0.07(-0.98%)
Aug 13, 2019 6.840 6.917 6.807 6.860 274,762 -0.01(-0.14%)
Aug 12, 2019 6.821 7.119 6.811 6.869 845,925 +0.00(+0.00%)
Aug 09, 2019 6.917 6.965 6.869 6.869 359,018 -0.09(-1.24%)
Aug 08, 2019 6.792 6.985 6.792 6.956 442,614 +0.23(+3.43%)
Aug 07, 2019 6.754 6.816 6.715 6.725 380,327 -0.11(-1.55%)
Aug 06, 2019 6.869 6.898 6.715 6.831 1,001,736 +0.01(+0.14%)
Aug 05, 2019 6.821 6.879 6.672 6.821 1,061,025 -0.13(-1.80%)
Aug 02, 2019 7.148 7.148 6.811 6.946 804,620 -0.29(-3.99%)
Aug 01, 2019 7.312 7.345 7.119 7.235 745,021 -0.06(-0.79%)
Jul 31, 2019 7.350 7.976 7.254 7.292 2,280,143 -0.12(-1.56%)
Jul 30, 2019 7.062 7.408 6.908 7.408 727,977 +0.28(+3.91%)
Jul 29, 2019 7.187 7.216 6.994 7.129 684,722 -0.06(-0.80%)
Jul 26, 2019 7.244 7.259 7.148 7.187 428,763 -0.02(-0.27%)
Jul 25, 2019 7.254 7.273 7.158 7.206 250,154 -0.06(-0.79%)
Jul 24, 2019 7.225 7.302 7.177 7.264 209,082 +0.03(+0.40%)
Jul 23, 2019 7.341 7.350 7.196 7.235 588,201 -0.08(-1.05%)
Jul 22, 2019 7.283 7.389 7.273 7.312 298,700 +0.03(+0.40%)
Jul 19, 2019 7.514 7.639 7.273 7.283 1,166,029 -0.21(-2.82%)
Jul 18, 2019 7.302 7.552 7.302 7.495 774,898 +0.18(+2.50%)
Jul 17, 2019 7.071 7.379 7.042 7.312 1,026,657 +0.25(+3.54%)
Jul 16, 2019 6.908 7.081 6.908 7.062 565,237 +0.15(+2.23%)
Jul 15, 2019 6.792 6.917 6.783 6.908 785,666 +0.16(+2.43%)
Jul 12, 2019 6.734 6.778 6.696 6.744 254,555 +0.02(+0.29%)
Jul 11, 2019 6.773 6.783 6.686 6.725 231,987 -0.02(-0.29%)
Jul 10, 2019 6.734 6.802 6.734 6.744 282,584 +0.05(+0.72%)
Jul 09, 2019 6.696 6.754 6.658 6.696 307,310 -0.02(-0.29%)
Jul 08, 2019 6.840 6.917 6.662 6.715 496,616 -0.13(-1.97%)
Jul 05, 2019 6.734 6.898 6.715 6.850 339,996 +0.11(+1.57%)
Jul 03, 2019 6.734 6.831 6.686 6.744 267,756 +0.09(+1.30%)
Jul 02, 2019 6.571 6.686 6.542 6.658 568,521 +0.08(+1.17%)
Jul 01, 2019 6.638 6.638 6.523 6.581 182,227 +0.02(+0.29%)
Jun 28, 2019 6.552 6.619 6.504 6.561 1,029,136 +0.03(+0.44%)
Jun 27, 2019 6.542 6.619 6.494 6.532 426,292 -0.01(-0.15%)
Jun 26, 2019 6.465 6.658 6.465 6.542 279,290 +0.12(+1.80%)
Jun 25, 2019 6.504 6.532 6.412 6.427 414,629 -0.09(-1.33%)
Jun 24, 2019 6.282 6.523 6.282 6.513 423,961 +0.23(+3.68%)
Jun 21, 2019 6.302 6.340 6.225 6.282 1,338,781 -0.06(-0.91%)
Jun 20, 2019 6.369 6.417 6.273 6.340 254,336 +0.03(+0.46%)
Jun 19, 2019 6.244 6.321 6.210 6.311 197,262 +0.07(+1.08%)
Jun 18, 2019 6.234 6.302 6.201 6.244 400,653 +0.04(+0.62%)
Jun 17, 2019 6.013 6.253 6.013 6.205 367,758 +0.20(+3.37%)
Jun 14, 2019 6.071 6.109 5.960 6.003 267,444 -0.06(-0.95%)
Jun 13, 2019 5.994 6.071 5.970 6.061 273,835 +0.10(+1.61%)
Jun 12, 2019 5.869 5.965 5.830 5.965 258,336 +0.09(+1.47%)
Jun 11, 2019 6.013 6.013 5.849 5.878 644,232 -0.09(-1.45%)
Jun 10, 2019 5.897 6.032 5.869 5.965 384,213 +0.09(+1.47%)
Jun 07, 2019 5.955 5.984 5.859 5.878 434,792 -0.05(-0.81%)
Jun 06, 2019 5.926 6.032 5.897 5.926 293,562 -0.01(-0.16%)
Jun 05, 2019 5.955 6.003 5.907 5.936 261,375 +0.01(+0.16%)
Jun 04, 2019 5.840 5.974 5.801 5.926 421,443 +0.14(+2.50%)
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.