Skip to main content

A10 Networks Inc (NY: ATEN )

13.71 +0.04 (+0.26%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.254 8.331 8.187 8.225 646,473 -0.09(-1.04%)
Aug 28, 2020 8.264 8.341 8.177 8.312 551,970 +0.03(+0.35%)
Aug 27, 2020 8.764 8.792 8.206 8.283 849,827 -0.45(-5.18%)
Aug 26, 2020 8.571 8.817 8.552 8.735 1,388,363 +0.16(+1.91%)
Aug 25, 2020 8.620 8.639 8.427 8.571 1,080,329 +0.04(+0.45%)
Aug 24, 2020 7.898 8.552 7.783 8.533 3,172,323 +0.72(+9.24%)
Aug 21, 2020 8.110 8.110 7.773 7.812 694,692 -0.30(-3.68%)
Aug 20, 2020 7.927 8.158 7.927 8.110 530,951 +0.08(+0.96%)
Aug 19, 2020 8.033 8.062 7.908 8.033 496,947 +0.00(+0.00%)
Aug 18, 2020 8.196 8.206 7.946 8.033 797,958 -0.11(-1.30%)
Aug 17, 2020 8.119 8.158 7.979 8.139 427,692 +0.04(+0.48%)
Aug 14, 2020 8.225 8.225 7.975 8.100 485,650 -0.15(-1.86%)
Aug 13, 2020 8.389 8.423 8.124 8.254 658,144 -0.14(-1.72%)
Aug 12, 2020 8.446 8.725 8.379 8.398 857,330 +0.00(+0.00%)
Aug 11, 2020 8.485 8.860 8.345 8.398 3,276,482 -0.07(-0.80%)
Aug 10, 2020 8.321 8.543 8.283 8.466 1,180,551 +0.14(+1.73%)
Aug 07, 2020 7.908 8.336 7.803 8.321 1,320,778 +0.28(+3.47%)
Aug 06, 2020 8.100 8.100 7.994 8.042 758,097 +0.01(+0.12%)
Aug 05, 2020 8.052 8.167 7.946 8.033 907,479 +0.05(+0.60%)
Aug 04, 2020 8.042 8.062 7.725 7.985 1,123,966 -0.04(-0.48%)
Aug 03, 2020 7.802 8.042 7.533 8.023 986,663 +0.25(+3.22%)
Jul 31, 2020 7.773 7.792 7.376 7.773 841,780 -0.13(-1.58%)
Jul 30, 2020 8.014 8.071 7.533 7.898 1,529,120 -0.05(-0.61%)
Jul 29, 2020 7.263 8.360 7.225 7.946 2,405,405 +1.04(+15.04%)
Jul 28, 2020 6.926 7.023 6.811 6.907 605,207 -0.05(-0.69%)
Jul 27, 2020 6.821 6.975 6.782 6.955 303,259 +0.12(+1.69%)
Jul 24, 2020 7.157 7.157 6.753 6.840 417,460 -0.33(-4.56%)
Jul 23, 2020 7.080 7.205 6.984 7.167 718,419 +0.08(+1.09%)
Jul 22, 2020 7.225 7.282 7.080 7.090 447,624 -0.14(-1.99%)
Jul 21, 2020 7.456 7.504 7.167 7.234 682,029 -0.14(-1.96%)
Jul 20, 2020 7.167 7.417 7.167 7.379 325,999 +0.18(+2.54%)
Jul 17, 2020 7.148 7.205 7.003 7.196 664,755 +0.04(+0.54%)
Jul 16, 2020 7.369 7.369 7.047 7.157 347,015 -0.20(-2.75%)
Jul 15, 2020 7.215 7.542 7.186 7.359 674,398 +0.26(+3.66%)
Jul 14, 2020 6.926 7.128 6.869 7.100 431,357 +0.13(+1.93%)
Jul 13, 2020 7.042 7.282 6.936 6.965 670,908 +0.00(+0.00%)
Jul 10, 2020 6.975 7.052 6.811 6.965 320,787 -0.01(-0.14%)
Jul 09, 2020 6.676 6.984 6.532 6.975 428,348 +0.38(+5.69%)
Jul 08, 2020 6.292 6.609 6.263 6.599 442,454 +0.30(+4.73%)
Jul 07, 2020 6.571 6.623 6.253 6.301 500,972 -0.37(-5.48%)
Jul 06, 2020 6.696 6.734 6.561 6.667 283,219 +0.09(+1.32%)
Jul 02, 2020 6.676 6.710 6.551 6.580 221,515 +0.00(+0.00%)
Jul 01, 2020 6.532 6.657 6.460 6.580 315,102 +0.03(+0.44%)
Jun 30, 2020 6.388 6.571 6.340 6.551 383,411 +0.14(+2.25%)
Jun 29, 2020 6.253 6.471 6.128 6.407 486,607 +0.17(+2.78%)
Jun 26, 2020 6.561 6.638 6.224 6.234 1,932,311 -0.39(-5.95%)
Jun 25, 2020 6.590 6.715 6.527 6.628 517,918 +0.03(+0.44%)
Jun 24, 2020 6.696 6.753 6.465 6.599 555,586 -0.14(-2.14%)
Jun 23, 2020 6.926 7.003 6.734 6.744 922,838 -0.16(-2.37%)
Jun 22, 2020 6.667 7.013 6.667 6.907 832,780 +0.21(+3.16%)
Jun 19, 2020 6.657 6.830 6.561 6.696 1,783,352 +0.11(+1.61%)
Jun 18, 2020 6.763 6.830 6.484 6.590 493,556 -0.15(-2.28%)
Jun 17, 2020 6.878 6.926 6.676 6.744 387,834 -0.07(-0.99%)
Jun 16, 2020 6.869 6.898 6.753 6.811 559,259 +0.14(+2.16%)
Jun 15, 2020 6.349 6.696 6.282 6.667 331,470 +0.23(+3.59%)
Jun 12, 2020 6.513 6.638 6.349 6.436 398,957 +0.15(+2.45%)
Jun 11, 2020 6.445 6.571 6.215 6.282 393,494 -0.41(-6.18%)
Jun 10, 2020 6.926 6.946 6.686 6.696 338,369 -0.20(-2.93%)
Jun 09, 2020 6.676 6.975 6.676 6.898 509,851 +0.08(+1.13%)
Jun 08, 2020 6.696 6.840 6.619 6.821 648,726 +0.13(+2.01%)
Jun 05, 2020 6.580 6.782 6.465 6.686 479,101 +0.18(+2.81%)
Jun 04, 2020 6.465 6.619 6.417 6.503 370,743 -0.08(-1.17%)
Jun 03, 2020 6.542 6.667 6.494 6.580 836,236 +0.04(+0.59%)
Jun 02, 2020 6.561 6.599 6.445 6.542 368,090 -0.01(-0.15%)
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.