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

A10 Networks Inc (NY: ATEN )

15.15 -0.18 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 7.495 7.697 7.475 7.668 258,973 +0.13(+1.66%)
Jan 30, 2017 7.571 7.658 7.495 7.543 360,522 -0.12(-1.51%)
Jan 27, 2017 7.600 7.860 7.600 7.658 376,529 +0.07(+0.89%)
Jan 26, 2017 7.841 7.860 7.562 7.591 377,253 -0.26(-3.31%)
Jan 25, 2017 7.937 8.004 7.831 7.850 211,593 +0.00(+0.00%)
Jan 24, 2017 7.600 7.899 7.600 7.850 305,229 +0.21(+2.77%)
Jan 23, 2017 7.697 7.724 7.523 7.639 330,700 -0.06(-0.75%)
Jan 20, 2017 7.822 7.889 7.639 7.697 505,776 -0.13(-1.60%)
Jan 19, 2017 7.870 7.927 7.764 7.822 246,154 -0.05(-0.61%)
Jan 18, 2017 7.889 7.927 7.812 7.870 371,373 +0.01(+0.12%)
Jan 17, 2017 8.129 8.168 7.802 7.860 541,905 -0.27(-3.31%)
Jan 13, 2017 8.129 8.129 8.129 0 +0.06(+0.72%)
Jan 12, 2017 8.216 8.293 7.995 8.072 333,508 -0.17(-2.10%)
Jan 11, 2017 8.322 8.389 8.226 8.245 194,847 -0.09(-1.04%)
Jan 10, 2017 8.206 8.418 8.197 8.332 281,068 +0.12(+1.41%)
Jan 09, 2017 8.187 8.341 8.110 8.216 229,621 +0.04(+0.47%)
Jan 06, 2017 8.245 8.245 8.082 8.178 252,323 -0.05(-0.58%)
Jan 05, 2017 8.264 8.437 8.139 8.226 299,724 -0.15(-1.84%)
Jan 04, 2017 8.101 8.380 8.091 8.380 392,744 +0.28(+3.44%)
Jan 03, 2017 8.081 8.293 8.014 8.101 307,338 +0.11(+1.32%)
Dec 30, 2016 7.995 7.995 7.995 0 -0.09(-1.07%)
Dec 29, 2016 8.072 8.178 8.014 8.081 255,757 +0.06(+0.72%)
Dec 28, 2016 8.293 8.322 8.004 8.024 366,279 -0.29(-3.47%)
Dec 27, 2016 8.274 8.389 8.264 8.312 157,667 -0.02(-0.23%)
Dec 23, 2016 8.332 8.332 8.332 0 +0.12(+1.41%)
Dec 22, 2016 8.495 8.524 8.192 8.216 286,317 -0.25(-2.95%)
Dec 21, 2016 8.447 8.514 8.303 8.466 312,514 -0.02(-0.23%)
Dec 20, 2016 8.370 8.639 8.341 8.485 497,342 +0.17(+2.08%)
Dec 19, 2016 8.360 8.466 8.245 8.312 362,339 -0.05(-0.58%)
Dec 16, 2016 8.437 8.572 8.235 8.360 2,172,204 +0.01(+0.12%)
Dec 15, 2016 8.245 8.504 8.206 8.351 1,091,027 +0.12(+1.40%)
Dec 14, 2016 8.033 8.279 7.976 8.235 900,627 +0.18(+2.27%)
Dec 13, 2016 7.745 8.264 7.725 8.053 1,392,509 +0.41(+5.42%)
Dec 12, 2016 7.783 7.822 7.620 7.639 275,558 -0.17(-2.22%)
Dec 09, 2016 7.879 7.976 7.735 7.812 254,296 -0.02(-0.25%)
Dec 08, 2016 7.716 7.942 7.677 7.831 501,014 +0.10(+1.24%)
Dec 07, 2016 7.860 7.879 7.653 7.735 438,542 -0.11(-1.35%)
Dec 06, 2016 7.754 7.879 7.610 7.841 329,943 +0.13(+1.62%)
Dec 05, 2016 7.687 7.889 7.639 7.716 385,965 +0.10(+1.26%)
Dec 02, 2016 7.629 7.716 7.446 7.620 382,072 -0.01(-0.13%)
Dec 01, 2016 7.879 7.908 7.562 7.629 493,185 -0.26(-3.29%)
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%)
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.