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

A10 Networks Inc (NY: ATEN )

13.58 -0.13 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Oct 31, 2018 5.695 6.041 5.589 5.589 642,620 +0.11(+1.93%)
Oct 30, 2018 5.378 5.483 5.339 5.483 304,125 +0.10(+1.79%)
Oct 29, 2018 5.455 5.560 5.339 5.387 170,200 -0.02(-0.36%)
Oct 26, 2018 5.426 5.522 5.339 5.406 168,501 -0.07(-1.23%)
Oct 25, 2018 5.445 5.522 5.378 5.474 410,736 +0.03(+0.53%)
Oct 24, 2018 5.560 5.685 5.435 5.445 251,586 -0.15(-2.75%)
Oct 23, 2018 5.599 5.666 5.532 5.599 213,387 -0.11(-1.85%)
Oct 22, 2018 5.724 5.820 5.685 5.705 222,530 -0.04(-0.67%)
Oct 19, 2018 5.705 5.868 5.705 5.743 742,093 +0.04(+0.67%)
Oct 18, 2018 5.743 5.811 5.676 5.705 431,800 -0.09(-1.50%)
Oct 17, 2018 5.618 5.801 5.570 5.791 334,785 +0.10(+1.69%)
Oct 16, 2018 5.580 5.724 5.556 5.695 293,423 +0.13(+2.25%)
Oct 15, 2018 5.358 5.657 5.358 5.570 318,677 +0.21(+3.95%)
Oct 12, 2018 5.512 5.522 5.301 5.358 444,278 -0.08(-1.42%)
Oct 11, 2018 5.435 5.532 5.397 5.435 315,665 +0.00(+0.00%)
Oct 10, 2018 5.551 5.560 5.435 5.435 365,607 -0.12(-2.08%)
Oct 09, 2018 5.676 5.777 5.541 5.551 260,074 -0.14(-2.53%)
Oct 08, 2018 5.839 5.868 5.661 5.695 285,073 -0.14(-2.47%)
Oct 05, 2018 5.887 5.945 5.762 5.839 299,997 -0.08(-1.30%)
Oct 04, 2018 5.916 6.027 5.887 5.916 297,826 -0.01(-0.16%)
Oct 03, 2018 5.907 6.013 5.849 5.926 285,091 +0.03(+0.49%)
Oct 02, 2018 5.907 5.936 5.811 5.897 359,667 +0.00(+0.00%)
Oct 01, 2018 5.897 5.984 5.830 5.897 348,457 +0.05(+0.82%)
Sep 28, 2018 5.849 5.936 5.830 5.849 216,734 -0.02(-0.33%)
Sep 27, 2018 5.839 6.032 5.839 5.868 417,942 +0.02(+0.33%)
Sep 26, 2018 5.830 5.916 5.777 5.849 382,232 +0.03(+0.50%)
Sep 25, 2018 5.936 6.022 5.820 5.820 220,265 -0.11(-1.79%)
Sep 24, 2018 5.820 5.936 5.772 5.926 393,028 +0.08(+1.32%)
Sep 21, 2018 5.907 5.945 5.820 5.849 690,014 -0.06(-0.98%)
Sep 20, 2018 5.984 6.013 5.897 5.907 246,759 -0.07(-1.13%)
Sep 19, 2018 5.936 5.984 5.868 5.974 335,295 +0.02(+0.32%)
Sep 18, 2018 6.051 6.070 5.955 5.955 333,628 -0.11(-1.75%)
Sep 17, 2018 6.138 6.181 6.041 6.061 288,527 -0.08(-1.25%)
Sep 14, 2018 6.253 6.282 6.128 6.138 348,437 -0.13(-2.00%)
Sep 13, 2018 6.417 6.484 6.215 6.263 224,901 -0.13(-1.96%)
Sep 12, 2018 6.513 6.513 6.368 6.388 160,272 -0.13(-1.92%)
Sep 11, 2018 6.397 6.561 6.378 6.513 455,781 +0.13(+2.11%)
Sep 10, 2018 6.311 6.407 6.282 6.378 243,162 +0.07(+1.07%)
Sep 07, 2018 6.301 6.364 6.243 6.311 270,891 +0.00(+0.00%)
Sep 06, 2018 6.292 6.456 6.272 6.311 305,966 +0.01(+0.15%)
Sep 05, 2018 6.340 6.378 6.205 6.301 415,553 -0.06(-0.91%)
Sep 04, 2018 6.638 6.638 6.340 6.359 646,321 -0.35(-5.17%)
Aug 31, 2018 6.705 6.705 6.705 0 +0.04(+0.58%)
Aug 30, 2018 6.657 6.724 6.619 6.667 213,143 +0.03(+0.43%)
Aug 29, 2018 6.686 6.724 6.494 6.638 230,318 -0.05(-0.72%)
Aug 28, 2018 6.715 6.724 6.676 6.686 107,323 -0.03(-0.43%)
Aug 27, 2018 6.753 6.821 6.657 6.715 217,203 -0.03(-0.43%)
Aug 24, 2018 6.715 6.792 6.590 6.744 162,992 +0.02(+0.29%)
Aug 23, 2018 6.705 6.763 6.657 6.724 141,844 +0.02(+0.29%)
Aug 22, 2018 6.628 6.724 6.590 6.705 226,655 +0.06(+0.87%)
Aug 21, 2018 6.638 6.744 6.628 6.647 171,262 +0.01(+0.14%)
Aug 20, 2018 6.551 6.696 6.542 6.638 217,431 +0.08(+1.17%)
Aug 17, 2018 6.542 6.599 6.522 6.561 169,956 +0.01(+0.15%)
Aug 16, 2018 6.426 6.561 6.378 6.551 152,167 +0.16(+2.56%)
Aug 15, 2018 6.378 6.393 6.330 6.388 160,144 -0.03(-0.45%)
Aug 14, 2018 6.397 6.474 6.340 6.417 113,011 +0.02(+0.30%)
Aug 13, 2018 6.445 6.445 6.311 6.397 154,658 -0.03(-0.45%)
Aug 10, 2018 6.253 6.484 6.195 6.426 434,091 +0.12(+1.83%)
Aug 09, 2018 6.407 6.522 6.311 6.311 148,364 -0.12(-1.80%)
Aug 08, 2018 6.388 6.455 6.311 6.426 225,257 +0.00(+0.00%)
Aug 07, 2018 6.465 6.503 6.378 6.426 128,766 -0.02(-0.30%)
Aug 06, 2018 6.445 6.494 6.397 6.445 171,955 +0.02(+0.30%)
Aug 03, 2018 6.494 6.571 6.397 6.426 279,519 -0.07(-1.04%)
Aug 02, 2018 6.474 6.532 6.311 6.494 213,583 +0.01(+0.15%)
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.