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 (%)
Nov 30, 2016 8.120 8.120 7.822 7.889 485,686 -0.16(-2.03%)
Nov 29, 2016 7.937 8.303 7.899 8.053 631,553 +0.15(+1.95%)
Nov 28, 2016 8.274 8.322 7.879 7.899 455,337 -0.38(-4.53%)
Nov 25, 2016 8.139 8.274 8.110 8.274 231,808 +0.14(+1.78%)
Nov 23, 2016 8.129 8.129 8.129 0 -0.11(-1.29%)
Nov 22, 2016 8.341 8.389 8.178 8.235 664,485 +0.20(+2.52%)
Nov 21, 2016 7.908 8.072 7.908 8.033 284,202 +0.12(+1.46%)
Nov 18, 2016 7.966 8.012 7.826 7.918 303,387 -0.04(-0.48%)
Nov 17, 2016 7.697 7.966 7.677 7.956 609,142 +0.32(+4.16%)
Nov 16, 2016 7.600 7.677 7.523 7.639 221,807 +0.03(+0.38%)
Nov 15, 2016 7.697 7.735 7.514 7.610 457,465 -0.09(-1.13%)
Nov 14, 2016 7.648 7.793 7.591 7.697 368,045 +0.15(+2.04%)
Nov 11, 2016 7.427 7.725 7.408 7.543 589,620 +0.11(+1.42%)
Nov 10, 2016 7.495 7.639 7.292 7.437 409,097 +0.03(+0.39%)
Nov 09, 2016 7.225 7.446 7.177 7.408 589,868 +0.06(+0.79%)
Nov 08, 2016 7.350 7.442 7.292 7.350 503,496 +0.00(+0.00%)
Nov 07, 2016 7.379 7.408 7.292 7.350 591,121 +0.19(+2.69%)
Nov 04, 2016 7.235 7.292 7.110 7.158 542,647 -0.05(-0.67%)
Nov 03, 2016 7.341 7.379 7.167 7.206 511,534 -0.13(-1.83%)
Nov 02, 2016 7.302 7.523 7.273 7.341 454,069 -0.02(-0.26%)
Nov 01, 2016 7.369 7.533 7.187 7.360 848,131 -0.01(-0.13%)
Oct 31, 2016 7.581 7.600 7.023 7.369 1,552,904 +0.18(+2.54%)
Oct 28, 2016 7.937 7.966 6.109 7.187 3,898,174 -1.46(-16.91%)
Oct 27, 2016 8.870 8.909 8.630 8.649 483,955 -0.09(-0.99%)
Oct 26, 2016 8.716 8.861 8.630 8.736 386,270 +0.03(+0.33%)
Oct 25, 2016 9.101 9.178 8.582 8.707 769,145 -0.42(-4.64%)
Oct 24, 2016 9.140 9.265 9.101 9.130 549,690 -0.01(-0.11%)
Oct 21, 2016 9.043 9.217 8.957 9.140 254,922 +0.04(+0.42%)
Oct 20, 2016 9.053 9.197 9.053 9.101 164,615 -0.01(-0.11%)
Oct 19, 2016 9.140 9.236 9.053 9.111 194,487 +0.03(+0.32%)
Oct 18, 2016 9.217 9.342 9.043 9.082 200,052 -0.06(-0.63%)
Oct 17, 2016 9.034 9.169 9.034 9.140 176,067 +0.11(+1.17%)
Oct 14, 2016 9.120 9.178 8.995 9.034 358,728 -0.06(-0.63%)
Oct 13, 2016 9.130 9.140 8.995 9.092 262,992 -0.09(-0.94%)
Oct 12, 2016 9.332 9.448 9.082 9.178 261,446 -0.13(-1.34%)
Oct 11, 2016 9.678 9.678 9.255 9.303 275,713 -0.39(-4.07%)
Oct 10, 2016 9.486 9.717 9.486 9.698 266,040 +0.15(+1.61%)
Oct 07, 2016 9.371 9.890 9.255 9.544 523,357 +0.16(+1.74%)
Oct 06, 2016 9.342 9.399 9.159 9.380 455,509 -0.06(-0.61%)
Oct 05, 2016 9.582 9.678 9.371 9.438 1,292,285 -0.80(-7.80%)
Oct 04, 2016 10.30 10.45 10.21 10.24 250,594 -0.13(-1.21%)
Oct 03, 2016 10.28 10.37 10.18 10.36 321,538 +0.08(+0.75%)
Sep 30, 2016 10.13 10.45 10.06 10.28 698,227 +0.18(+1.81%)
Sep 29, 2016 10.19 10.26 10.02 10.10 269,421 -0.10(-0.94%)
Sep 28, 2016 10.14 10.25 10.06 10.20 266,710 +0.01(+0.09%)
Sep 27, 2016 9.957 10.21 9.930 10.19 429,039 +0.27(+2.72%)
Sep 26, 2016 10.10 10.10 9.880 9.919 257,533 -0.21(-2.09%)
Sep 23, 2016 10.13 10.22 9.967 10.13 342,467 -0.01(-0.09%)
Sep 22, 2016 10.12 10.24 10.03 10.14 581,417 +0.05(+0.48%)
Sep 21, 2016 9.938 10.10 9.852 10.09 303,080 +0.20(+2.04%)
Sep 20, 2016 10.02 10.09 9.890 9.890 285,471 -0.11(-1.06%)
Sep 19, 2016 9.871 10.04 9.803 9.996 511,692 +0.18(+1.86%)
Sep 16, 2016 9.765 9.861 9.717 9.813 437,687 -0.02(-0.20%)
Sep 15, 2016 9.573 9.957 9.563 9.832 603,276 +0.29(+3.02%)
Sep 14, 2016 9.448 9.650 9.409 9.544 318,107 +0.11(+1.12%)
Sep 13, 2016 9.688 9.727 9.197 9.438 555,392 -0.35(-3.54%)
Sep 12, 2016 9.476 9.842 9.294 9.784 636,156 +0.26(+2.73%)
Sep 09, 2016 9.727 9.861 9.457 9.524 509,758 -0.29(-2.94%)
Sep 08, 2016 9.852 9.890 9.755 9.813 333,017 -0.02(-0.20%)
Sep 07, 2016 9.717 9.832 9.698 9.832 683,665 +0.13(+1.29%)
Sep 06, 2016 9.592 9.852 9.592 9.707 612,569 +0.02(+0.20%)
Sep 02, 2016 9.650 9.688 9.688 9.688 483,645 +0.13(+1.41%)
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.