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 (%)
Sep 29, 2017 6.975 7.379 6.830 7.273 1,779,557 +0.88(+13.68%)
Sep 28, 2017 6.445 6.470 6.349 6.397 245,519 -0.06(-0.89%)
Sep 27, 2017 6.647 6.455 516,215 +0.15(+2.44%)
Sep 26, 2017 6.330 6.388 6.282 6.301 379,358 -0.02(-0.30%)
Sep 25, 2017 6.455 6.522 6.287 6.320 309,607 -0.13(-2.09%)
Sep 22, 2017 6.243 6.484 6.234 6.455 369,599 +0.15(+2.44%)
Sep 21, 2017 6.224 6.378 6.176 6.301 292,455 +0.09(+1.39%)
Sep 20, 2017 6.320 6.320 6.186 6.215 471,264 -0.12(-1.82%)
Sep 19, 2017 6.388 6.397 6.320 6.330 390,911 -0.06(-0.90%)
Sep 18, 2017 6.397 6.484 6.320 6.388 355,399 +0.04(+0.61%)
Sep 15, 2017 6.638 6.657 6.330 6.349 2,717,126 -0.30(-4.49%)
Sep 14, 2017 6.484 6.667 6.436 6.647 463,048 +0.14(+2.22%)
Sep 13, 2017 6.397 6.522 6.397 6.503 374,923 +0.08(+1.20%)
Sep 12, 2017 6.368 6.494 6.368 6.426 291,047 +0.06(+0.91%)
Sep 11, 2017 6.330 6.484 6.330 6.368 359,883 +0.07(+1.07%)
Sep 08, 2017 6.292 6.368 6.234 6.301 309,300 +0.00(+0.00%)
Sep 07, 2017 6.359 6.441 6.263 6.301 452,762 -0.06(-0.91%)
Sep 06, 2017 6.484 6.320 6.359 382,181 -0.04(-0.60%)
Sep 05, 2017 6.311 6.465 6.253 6.397 529,973 +0.05(+0.76%)
Sep 01, 2017 6.282 6.388 6.210 6.349 410,713 +0.05(+0.76%)
Aug 31, 2017 6.234 6.378 6.215 6.301 489,623 +0.07(+1.08%)
Aug 30, 2017 6.147 6.330 6.118 6.234 321,439 +0.07(+1.09%)
Aug 29, 2017 6.147 6.215 6.070 6.166 316,847 -0.02(-0.31%)
Aug 28, 2017 6.138 6.205 6.065 6.186 434,657 +0.09(+1.42%)
Aug 25, 2017 6.041 6.166 6.041 6.099 293,802 +0.07(+1.12%)
Aug 24, 2017 5.878 6.090 5.859 6.032 438,206 +0.18(+3.12%)
Aug 23, 2017 5.839 5.916 5.791 5.849 309,236 +0.00(+0.00%)
Aug 22, 2017 5.907 5.907 5.830 5.849 373,875 -0.06(-0.98%)
Aug 21, 2017 5.887 5.945 5.811 5.907 627,866 +0.01(+0.16%)
Aug 18, 2017 6.003 6.046 5.887 5.897 479,290 -0.18(-3.01%)
Aug 17, 2017 5.993 6.118 5.926 6.080 608,256 +0.04(+0.64%)
Aug 16, 2017 6.061 6.138 6.041 6.041 310,108 +0.00(+0.00%)
Aug 15, 2017 6.205 6.253 6.032 6.041 321,688 -0.14(-2.33%)
Aug 14, 2017 6.109 6.200 6.080 6.186 310,427 +0.12(+1.90%)
Aug 11, 2017 6.003 6.205 5.984 6.070 498,067 +0.02(+0.32%)
Aug 10, 2017 6.340 6.368 6.041 6.051 558,761 -0.36(-5.56%)
Aug 09, 2017 6.407 6.436 6.359 6.407 235,187 -0.04(-0.60%)
Aug 08, 2017 6.532 6.628 6.436 6.445 455,902 -0.09(-1.33%)
Aug 07, 2017 6.542 6.599 6.445 6.532 314,788 -0.01(-0.15%)
Aug 04, 2017 6.484 6.561 6.445 6.542 426,998 +0.09(+1.34%)
Aug 03, 2017 6.782 6.782 6.436 6.455 688,557 -0.34(-4.96%)
Aug 02, 2017 6.926 6.926 6.739 6.792 499,992 -0.11(-1.53%)
Aug 01, 2017 6.830 6.994 6.830 6.898 748,875 +0.10(+1.41%)
Jul 31, 2017 6.859 6.888 6.637 6.801 1,314,419 -0.11(-1.53%)
Jul 28, 2017 5.916 7.023 5.859 6.907 2,758,408 +0.84(+13.79%)
Jul 27, 2017 6.118 6.157 5.926 6.070 982,824 -0.06(-0.94%)
Jul 26, 2017 6.263 6.282 6.013 6.128 1,056,996 -0.12(-1.85%)
Jul 25, 2017 6.397 6.397 6.224 6.243 866,718 -0.09(-1.37%)
Jul 24, 2017 6.484 6.484 6.282 6.330 805,891 -0.12(-1.79%)
Jul 21, 2017 6.638 6.657 6.397 6.445 886,879 -0.13(-2.05%)
Jul 20, 2017 6.763 6.551 6.580 658,472 -0.18(-2.70%)
Jul 19, 2017 6.734 6.888 6.696 6.763 1,015,520 +0.07(+1.01%)
Jul 18, 2017 6.734 6.758 6.676 6.696 886,588 -0.05(-0.71%)
Jul 17, 2017 6.667 6.782 6.609 6.744 1,788,075 +0.09(+1.30%)
Jul 14, 2017 6.744 6.811 6.272 6.657 5,544,696 -1.27(-16.02%)
Jul 13, 2017 7.888 7.985 7.744 7.927 582,109 +0.03(+0.37%)
Jul 12, 2017 7.898 8.042 7.888 7.898 329,942 +0.00(+0.00%)
Jul 11, 2017 7.744 7.965 7.744 7.898 542,688 +0.14(+1.86%)
Jul 10, 2017 7.792 7.812 7.643 7.754 379,884 -0.03(-0.37%)
Jul 07, 2017 7.686 7.831 7.686 7.783 265,509 +0.09(+1.12%)
Jul 06, 2017 7.812 7.629 7.696 370,746 -0.13(-1.72%)
Jul 05, 2017 7.937 7.956 7.759 7.831 352,852 -0.11(-1.33%)
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.