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

A10 Networks Inc (NY: ATEN )

13.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2015 6.315 6.496 6.252 6.334 314,288 -0.08(-1.19%)
Aug 28, 2015 6.353 6.506 6.305 6.410 273,331 +0.03(+0.45%)
Aug 27, 2015 6.296 6.496 6.181 6.382 300,772 +0.15(+2.45%)
Aug 26, 2015 5.952 6.248 5.895 6.229 541,103 +0.45(+7.76%)
Aug 25, 2015 5.876 6.191 5.771 5.781 725,251 +0.10(+1.68%)
Aug 24, 2015 4.770 5.886 4.770 5.685 1,413,441 -0.70(-10.91%)
Aug 21, 2015 6.267 6.572 6.172 6.382 756,937 +0.02(+0.30%)
Aug 20, 2015 6.658 6.706 6.210 6.363 1,005,016 -0.38(-5.66%)
Aug 19, 2015 6.754 6.878 6.639 6.744 516,048 -0.02(-0.28%)
Aug 18, 2015 7.040 7.040 6.706 6.763 574,264 -0.28(-3.93%)
Aug 17, 2015 6.840 7.059 6.773 7.040 935,613 +0.20(+2.93%)
Aug 14, 2015 6.868 6.916 6.735 6.840 366,344 -0.03(-0.42%)
Aug 13, 2015 6.868 6.944 6.725 6.868 517,698 +0.00(+0.00%)
Aug 12, 2015 6.983 6.987 6.611 6.868 729,670 +0.03(+0.42%)
Aug 11, 2015 6.630 7.030 6.468 6.840 1,875,744 +0.21(+3.17%)
Aug 10, 2015 6.668 6.725 6.448 6.630 722,477 +0.03(+0.43%)
Aug 07, 2015 6.534 6.677 6.382 6.601 758,454 +0.26(+4.06%)
Aug 06, 2015 6.506 6.630 6.286 6.343 430,872 -0.15(-2.35%)
Aug 05, 2015 6.324 6.677 6.239 6.496 668,149 +0.25(+3.97%)
Aug 04, 2015 6.620 6.763 6.105 6.248 1,250,613 -0.35(-5.35%)
Aug 03, 2015 6.181 6.668 6.124 6.601 1,428,224 +0.39(+6.30%)
Jul 31, 2015 5.485 6.286 5.456 6.210 2,322,357 +1.03(+19.89%)
Jul 30, 2015 5.008 5.256 4.913 5.180 758,981 +0.19(+3.82%)
Jul 29, 2015 4.827 5.022 4.817 4.989 251,043 +0.17(+3.56%)
Jul 28, 2015 4.884 4.941 4.779 4.817 279,987 -0.06(-1.17%)
Jul 27, 2015 4.970 4.970 4.750 4.874 396,208 -0.10(-2.11%)
Jul 24, 2015 5.018 5.103 4.941 4.979 400,506 -0.02(-0.38%)
Jul 23, 2015 5.065 5.199 4.941 4.998 403,418 +0.01(+0.19%)
Jul 22, 2015 4.960 5.084 4.903 4.989 271,687 +0.04(+0.77%)
Jul 21, 2015 4.894 5.103 4.894 4.951 433,954 +0.09(+1.76%)
Jul 20, 2015 5.514 5.514 4.836 4.865 749,701 -0.63(-11.46%)
Jul 17, 2015 5.647 5.647 5.485 5.495 394,515 -0.16(-2.87%)
Jul 16, 2015 5.571 5.695 5.514 5.657 374,539 +0.12(+2.24%)
Jul 15, 2015 5.723 5.819 5.475 5.533 352,305 -0.17(-3.01%)
Jul 14, 2015 5.561 5.723 5.552 5.704 343,011 +0.13(+2.40%)
Jul 13, 2015 5.628 5.657 5.533 5.571 367,471 -0.03(-0.51%)
Jul 10, 2015 5.561 5.676 5.495 5.599 347,689 +0.08(+1.38%)
Jul 09, 2015 5.571 5.685 5.475 5.523 285,910 +0.02(+0.35%)
Jul 08, 2015 5.514 5.628 5.390 5.504 268,008 -0.08(-1.37%)
Jul 07, 2015 5.685 5.733 5.380 5.580 528,135 -0.10(-1.85%)
Jul 06, 2015 5.962 6.029 5.619 5.685 665,134 -0.38(-6.29%)
Jul 02, 2015 6.086 6.067 6.067 6.067 257,886 -0.08(-1.24%)
Jul 01, 2015 6.143 6.248 6.095 6.143 320,818 +0.00(+0.00%)
Jun 30, 2015 6.210 6.239 5.991 6.143 439,570 +0.05(+0.78%)
Jun 29, 2015 6.229 6.353 5.962 6.095 729,370 -0.26(-4.05%)
Jun 26, 2015 6.544 6.649 6.258 6.353 2,221,733 -0.26(-3.90%)
Jun 25, 2015 6.611 6.650 6.544 6.611 411,451 -0.01(-0.14%)
Jun 24, 2015 6.658 6.792 6.563 6.620 272,761 -0.09(-1.28%)
Jun 23, 2015 6.811 6.859 6.553 6.706 409,122 -0.10(-1.54%)
Jun 22, 2015 6.782 6.973 6.744 6.811 304,916 +0.05(+0.71%)
Jun 19, 2015 6.820 7.040 6.754 6.763 402,870 -0.10(-1.53%)
Jun 18, 2015 6.773 6.906 6.725 6.868 562,815 +0.10(+1.41%)
Jun 17, 2015 6.677 6.811 6.668 6.773 461,601 +0.05(+0.71%)
Jun 16, 2015 6.811 6.868 6.582 6.725 783,200 -0.09(-1.26%)
Jun 15, 2015 6.382 6.887 6.267 6.811 1,554,164 +0.40(+6.25%)
Jun 12, 2015 6.134 6.487 6.010 6.410 784,040 +0.31(+5.00%)
Jun 11, 2015 6.086 6.191 5.981 6.105 274,487 +0.05(+0.79%)
Jun 10, 2015 6.105 6.267 6.010 6.057 697,805 +0.00(+0.00%)
Jun 09, 2015 6.153 6.153 5.962 6.057 317,877 -0.08(-1.24%)
Jun 08, 2015 6.095 6.153 5.914 6.134 412,762 +0.01(+0.16%)
Jun 05, 2015 5.895 6.153 5.790 6.124 554,564 +0.28(+4.73%)
Jun 04, 2015 5.895 5.991 5.733 5.847 377,870 -0.09(-1.45%)
Jun 03, 2015 5.847 6.000 5.790 5.933 291,478 +0.07(+1.14%)
Jun 02, 2015 5.523 5.876 5.475 5.867 682,163 +0.28(+4.95%)
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.