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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.379 6.215 6.302 489,592 +0.07(+1.08%)
Aug 30, 2017 6.148 6.330 6.119 6.234 321,418 +0.07(+1.09%)
Aug 29, 2017 6.148 6.215 6.071 6.167 316,827 -0.02(-0.31%)
Aug 28, 2017 6.138 6.205 6.066 6.186 434,630 +0.09(+1.42%)
Aug 25, 2017 6.042 6.167 6.042 6.100 293,783 +0.07(+1.12%)
Aug 24, 2017 5.878 6.090 5.859 6.032 438,178 +0.18(+3.12%)
Aug 23, 2017 5.840 5.917 5.792 5.849 309,217 +0.00(+0.00%)
Aug 22, 2017 5.907 5.907 5.830 5.849 373,851 -0.06(-0.98%)
Aug 21, 2017 5.888 5.946 5.811 5.907 627,827 +0.01(+0.16%)
Aug 18, 2017 6.003 6.047 5.888 5.897 479,259 -0.18(-3.01%)
Aug 17, 2017 5.994 6.119 5.926 6.080 608,218 +0.04(+0.64%)
Aug 16, 2017 6.061 6.138 6.042 6.042 310,089 +0.00(+0.00%)
Aug 15, 2017 6.205 6.253 6.032 6.042 321,668 -0.14(-2.33%)
Aug 14, 2017 6.109 6.201 6.080 6.186 310,408 +0.12(+1.90%)
Aug 11, 2017 6.003 6.205 5.984 6.071 498,036 +0.02(+0.32%)
Aug 10, 2017 6.340 6.369 6.042 6.051 558,726 -0.36(-5.56%)
Aug 09, 2017 6.407 6.436 6.359 6.407 235,172 -0.04(-0.60%)
Aug 08, 2017 6.532 6.629 6.436 6.446 455,873 -0.09(-1.33%)
Aug 07, 2017 6.542 6.600 6.446 6.532 314,768 -0.01(-0.15%)
Aug 04, 2017 6.484 6.561 6.446 6.542 426,971 +0.09(+1.34%)
Aug 03, 2017 6.783 6.783 6.436 6.455 688,514 -0.34(-4.96%)
Aug 02, 2017 6.927 6.927 6.739 6.792 499,961 -0.11(-1.53%)
Aug 01, 2017 6.831 6.994 6.831 6.898 748,828 +0.10(+1.41%)
Jul 31, 2017 6.860 6.888 6.637 6.802 1,314,336 -0.11(-1.53%)
Jul 28, 2017 5.917 7.023 5.859 6.908 2,758,235 +0.84(+13.79%)
Jul 27, 2017 6.119 6.157 5.926 6.071 982,762 -0.06(-0.94%)
Jul 26, 2017 6.263 6.282 6.013 6.128 1,056,929 -0.12(-1.85%)
Jul 25, 2017 6.398 6.398 6.225 6.244 866,663 -0.09(-1.37%)
Jul 24, 2017 6.484 6.484 6.282 6.330 805,840 -0.12(-1.79%)
Jul 21, 2017 6.638 6.658 6.398 6.446 886,823 -0.13(-2.05%)
Jul 20, 2017 6.763 6.552 6.581 658,431 -0.18(-2.70%)
Jul 19, 2017 6.734 6.888 6.696 6.763 1,015,456 +0.07(+1.01%)
Jul 18, 2017 6.734 6.759 6.677 6.696 886,532 -0.05(-0.71%)
Jul 17, 2017 6.667 6.783 6.609 6.744 1,787,962 +0.09(+1.30%)
Jul 14, 2017 6.744 6.811 6.273 6.658 5,544,347 -1.27(-16.02%)
Jul 13, 2017 7.889 7.985 7.745 7.927 582,072 +0.03(+0.37%)
Jul 12, 2017 7.899 8.043 7.889 7.899 329,921 +0.00(+0.00%)
Jul 11, 2017 7.745 7.966 7.745 7.899 542,654 +0.14(+1.86%)
Jul 10, 2017 7.793 7.812 7.644 7.754 379,860 -0.03(-0.37%)
Jul 07, 2017 7.687 7.831 7.687 7.783 265,492 +0.09(+1.13%)
Jul 06, 2017 7.812 7.629 7.697 370,723 -0.13(-1.72%)
Jul 05, 2017 7.937 7.956 7.759 7.831 352,830 -0.11(-1.33%)
Jul 03, 2017 8.129 8.129 7.836 7.937 352,224 -0.18(-2.25%)
Jun 30, 2017 8.139 8.149 8.019 8.120 412,920 -0.02(-0.24%)
Jun 29, 2017 8.370 8.370 8.024 8.139 598,454 -0.27(-3.20%)
Jun 28, 2017 8.101 8.514 8.081 8.408 842,062 +0.33(+4.05%)
Jun 27, 2017 8.139 8.178 7.985 8.081 304,733 -0.08(-0.94%)
Jun 26, 2017 8.158 8.255 8.072 8.158 413,647 -0.05(-0.59%)
Jun 23, 2017 8.178 8.216 8.067 8.206 802,088 +0.03(+0.35%)
Jun 22, 2017 8.168 8.250 8.101 8.178 233,490 +0.06(+0.71%)
Jun 21, 2017 8.081 8.197 8.053 8.120 325,395 +0.04(+0.48%)
Jun 20, 2017 8.139 8.264 8.081 8.081 196,072 -0.05(-0.59%)
Jun 19, 2017 8.043 8.158 8.033 8.129 366,608 +0.14(+1.81%)
Jun 16, 2017 7.937 8.110 7.937 7.985 717,202 +0.01(+0.12%)
Jun 15, 2017 8.033 8.110 7.976 7.976 224,769 -0.13(-1.54%)
Jun 14, 2017 8.139 8.216 8.081 8.101 249,723 -0.07(-0.82%)
Jun 13, 2017 8.226 8.283 8.129 8.168 280,071 -0.01(-0.12%)
Jun 12, 2017 8.101 8.408 8.014 8.178 639,211 +0.02(+0.24%)
Jun 09, 2017 8.418 8.543 8.024 8.158 593,760 -0.25(-2.97%)
Jun 08, 2017 8.062 8.437 7.985 8.408 821,620 +0.38(+4.67%)
Jun 07, 2017 8.062 8.110 7.966 8.033 340,248 -0.08(-0.95%)
Jun 06, 2017 8.033 8.178 7.966 8.110 397,142 +0.07(+0.84%)
Jun 05, 2017 8.139 8.139 8.004 8.043 218,500 -0.06(-0.71%)
Jun 02, 2017 8.120 8.255 8.091 8.101 400,974 -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.