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

A10 Networks Inc (NY: ATEN )

14.02 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 8.185 8.261 8.118 8.156 651,962 -0.09(-1.04%)
Aug 28, 2020 8.194 8.270 8.108 8.242 556,656 +0.03(+0.35%)
Aug 27, 2020 8.690 8.718 8.137 8.213 857,043 -0.45(-5.18%)
Aug 26, 2020 8.499 8.743 8.480 8.661 1,400,151 +0.16(+1.91%)
Aug 25, 2020 8.547 8.566 8.356 8.499 1,089,502 +0.04(+0.45%)
Aug 24, 2020 7.832 8.480 7.717 8.461 3,199,258 +0.72(+9.24%)
Aug 21, 2020 8.041 8.041 7.708 7.746 700,591 -0.30(-3.68%)
Aug 20, 2020 7.860 8.089 7.860 8.041 535,459 +0.08(+0.96%)
Aug 19, 2020 7.965 7.994 7.841 7.965 501,167 +0.00(+0.00%)
Aug 18, 2020 8.127 8.137 7.879 7.965 804,734 -0.10(-1.30%)
Aug 17, 2020 8.051 8.089 7.912 8.070 431,324 +0.04(+0.48%)
Aug 14, 2020 8.156 8.156 7.908 8.032 489,774 -0.15(-1.86%)
Aug 13, 2020 8.318 8.352 8.056 8.185 663,732 -0.14(-1.72%)
Aug 12, 2020 8.375 8.652 8.309 8.328 864,609 +0.00(+0.00%)
Aug 11, 2020 8.413 8.786 8.275 8.328 3,304,302 -0.07(-0.80%)
Aug 10, 2020 8.251 8.471 8.213 8.394 1,190,575 +0.14(+1.73%)
Aug 07, 2020 7.841 8.266 7.737 8.251 1,331,993 +0.28(+3.47%)
Aug 06, 2020 8.032 8.032 7.927 7.975 764,534 +0.01(+0.12%)
Aug 05, 2020 7.984 8.099 7.879 7.965 915,184 +0.05(+0.60%)
Aug 04, 2020 7.975 7.994 7.660 7.917 1,133,509 -0.04(-0.48%)
Aug 03, 2020 7.736 7.975 7.469 7.956 995,040 +0.25(+3.22%)
Jul 31, 2020 7.708 7.727 7.314 7.708 848,928 -0.12(-1.58%)
Jul 30, 2020 7.946 8.003 7.469 7.832 1,542,103 -0.05(-0.61%)
Jul 29, 2020 7.202 8.289 7.164 7.879 2,425,829 +1.03(+15.04%)
Jul 28, 2020 6.868 6.964 6.754 6.849 610,346 -0.05(-0.69%)
Jul 27, 2020 6.763 6.916 6.725 6.897 305,834 +0.11(+1.69%)
Jul 24, 2020 7.097 7.097 6.696 6.782 421,004 -0.32(-4.56%)
Jul 23, 2020 7.021 7.145 6.925 7.107 724,518 +0.08(+1.09%)
Jul 22, 2020 7.164 7.221 7.021 7.030 451,424 -0.14(-1.99%)
Jul 21, 2020 7.393 7.440 7.107 7.173 687,820 -0.14(-1.96%)
Jul 20, 2020 7.107 7.355 7.107 7.316 328,767 +0.18(+2.54%)
Jul 17, 2020 7.088 7.145 6.944 7.135 670,399 +0.04(+0.54%)
Jul 16, 2020 7.307 7.307 6.987 7.097 349,962 -0.20(-2.75%)
Jul 15, 2020 7.154 7.479 7.126 7.297 680,124 +0.26(+3.66%)
Jul 14, 2020 6.868 7.068 6.811 7.040 435,019 +0.13(+1.93%)
Jul 13, 2020 6.983 7.221 6.878 6.906 676,604 +0.00(+0.00%)
Jul 10, 2020 6.916 6.992 6.754 6.906 323,511 -0.01(-0.14%)
Jul 09, 2020 6.620 6.925 6.477 6.916 431,985 +0.37(+5.69%)
Jul 08, 2020 6.239 6.553 6.210 6.544 446,211 +0.30(+4.73%)
Jul 07, 2020 6.515 6.568 6.200 6.248 505,226 -0.36(-5.48%)
Jul 06, 2020 6.639 6.677 6.506 6.611 285,623 +0.09(+1.32%)
Jul 02, 2020 6.620 6.654 6.496 6.525 223,396 +0.00(+0.00%)
Jul 01, 2020 6.477 6.601 6.405 6.525 317,777 +0.03(+0.44%)
Jun 30, 2020 6.334 6.515 6.286 6.496 386,666 +0.14(+2.25%)
Jun 29, 2020 6.200 6.416 6.076 6.353 490,738 +0.17(+2.78%)
Jun 26, 2020 6.506 6.582 6.172 6.181 1,948,718 -0.39(-5.95%)
Jun 25, 2020 6.534 6.658 6.472 6.572 522,316 +0.03(+0.44%)
Jun 24, 2020 6.639 6.696 6.410 6.544 560,304 -0.14(-2.14%)
Jun 23, 2020 6.868 6.944 6.677 6.687 930,673 -0.16(-2.37%)
Jun 22, 2020 6.611 6.954 6.611 6.849 839,851 +0.21(+3.16%)
Jun 19, 2020 6.601 6.773 6.506 6.639 1,798,494 +0.10(+1.61%)
Jun 18, 2020 6.706 6.773 6.429 6.534 497,746 -0.15(-2.28%)
Jun 17, 2020 6.820 6.868 6.620 6.687 391,127 -0.07(-0.99%)
Jun 16, 2020 6.811 6.840 6.696 6.754 564,007 +0.14(+2.16%)
Jun 15, 2020 6.296 6.639 6.229 6.611 334,284 +0.23(+3.59%)
Jun 12, 2020 6.458 6.582 6.296 6.382 402,344 +0.15(+2.45%)
Jun 11, 2020 6.391 6.515 6.162 6.229 396,835 -0.41(-6.18%)
Jun 10, 2020 6.868 6.887 6.630 6.639 341,242 -0.20(-2.93%)
Jun 09, 2020 6.620 6.916 6.620 6.840 514,180 +0.08(+1.13%)
Jun 08, 2020 6.639 6.782 6.563 6.763 654,234 +0.13(+2.01%)
Jun 05, 2020 6.525 6.725 6.410 6.630 483,169 +0.18(+2.81%)
Jun 04, 2020 6.410 6.563 6.363 6.448 373,891 -0.08(-1.17%)
Jun 03, 2020 6.487 6.611 6.439 6.525 843,336 +0.04(+0.59%)
Jun 02, 2020 6.506 6.544 6.391 6.487 371,215 -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.