Skip to main content

A10 Networks Inc (NY: ATEN )

13.69 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.801 5.830 5.695 5.695 214,092 -0.13(-2.31%)
Mar 30, 2016 5.859 5.897 5.695 5.830 231,414 +0.03(+0.50%)
Mar 29, 2016 5.599 5.887 5.560 5.801 284,653 +0.16(+2.90%)
Mar 28, 2016 5.657 5.685 5.570 5.637 101,215 -0.01(-0.17%)
Mar 24, 2016 5.628 5.647 5.647 5.647 132,951 -0.03(-0.51%)
Mar 23, 2016 5.724 5.859 5.628 5.676 181,241 -0.13(-2.16%)
Mar 22, 2016 5.849 5.897 5.782 5.801 214,298 -0.08(-1.31%)
Mar 21, 2016 5.859 5.945 5.839 5.878 204,971 -0.02(-0.33%)
Mar 18, 2016 5.945 6.003 5.887 5.897 429,354 +0.00(+0.00%)
Mar 17, 2016 5.801 5.945 5.714 5.897 331,211 +0.09(+1.49%)
Mar 16, 2016 5.714 5.878 5.714 5.811 324,108 +0.08(+1.34%)
Mar 15, 2016 5.868 5.936 5.628 5.734 427,481 -0.19(-3.25%)
Mar 14, 2016 6.109 6.109 5.887 5.926 195,490 -0.22(-3.60%)
Mar 11, 2016 5.926 6.186 5.878 6.147 253,698 +0.33(+5.62%)
Mar 10, 2016 6.109 6.128 5.798 5.820 341,303 -0.30(-4.87%)
Mar 09, 2016 6.128 6.195 6.051 6.118 165,225 +0.02(+0.32%)
Mar 08, 2016 6.147 6.215 6.070 6.099 232,258 -0.13(-2.16%)
Mar 07, 2016 6.080 6.282 6.080 6.234 273,972 +0.06(+0.93%)
Mar 04, 2016 6.272 6.330 6.147 6.176 294,505 -0.10(-1.53%)
Mar 03, 2016 6.359 6.397 6.195 6.272 335,104 -0.09(-1.36%)
Mar 02, 2016 6.224 6.368 6.215 6.359 298,780 +0.13(+2.16%)
Mar 01, 2016 5.974 6.243 5.945 6.224 495,386 +0.30(+5.03%)
Feb 29, 2016 5.762 5.974 5.734 5.926 405,990 +0.17(+3.01%)
Feb 26, 2016 5.964 6.065 5.676 5.753 499,056 -0.20(-3.39%)
Feb 25, 2016 5.955 5.964 5.839 5.955 182,819 +0.04(+0.65%)
Feb 24, 2016 5.772 5.926 5.609 5.916 221,169 +0.11(+1.82%)
Feb 23, 2016 5.887 5.926 5.758 5.811 275,850 -0.12(-1.95%)
Feb 22, 2016 5.830 5.984 5.830 5.926 254,907 +0.13(+2.33%)
Feb 19, 2016 5.599 5.830 5.581 5.791 416,836 +0.17(+3.08%)
Feb 18, 2016 5.676 5.753 5.599 5.618 189,788 -0.08(-1.35%)
Feb 17, 2016 5.522 5.714 5.512 5.695 490,821 +0.25(+4.59%)
Feb 16, 2016 5.378 5.483 5.253 5.445 405,989 +0.13(+2.54%)
Feb 12, 2016 5.416 5.310 5.310 5.310 403,426 +0.05(+0.91%)
Feb 11, 2016 5.262 5.647 5.099 5.262 748,443 -0.18(-3.36%)
Feb 10, 2016 5.426 6.041 5.339 5.445 1,704,073 +0.71(+15.04%)
Feb 09, 2016 4.656 4.974 4.656 4.733 619,157 -0.07(-1.40%)
Feb 08, 2016 5.099 5.147 4.695 4.800 673,758 -0.35(-6.73%)
Feb 05, 2016 5.339 5.368 5.147 5.147 439,346 -0.21(-3.95%)
Feb 04, 2016 5.349 5.435 5.147 5.358 311,348 -0.01(-0.18%)
Feb 03, 2016 5.397 5.440 5.301 5.368 218,566 +0.02(+0.36%)
Feb 02, 2016 5.522 5.541 5.339 5.349 303,344 -0.20(-3.64%)
Feb 01, 2016 5.676 5.676 5.493 5.551 265,822 -0.14(-2.53%)
Jan 29, 2016 5.368 5.705 5.339 5.695 293,919 +0.34(+6.28%)
Jan 28, 2016 5.532 5.580 5.339 5.358 318,906 -0.07(-1.24%)
Jan 27, 2016 5.522 5.570 5.397 5.426 279,477 -0.13(-2.42%)
Jan 26, 2016 5.493 5.647 5.378 5.560 185,208 +0.13(+2.48%)
Jan 25, 2016 5.724 5.772 5.406 5.426 258,951 -0.35(-6.00%)
Jan 22, 2016 5.695 5.801 5.657 5.772 247,149 +0.18(+3.27%)
Jan 21, 2016 5.532 5.695 5.435 5.589 264,916 +0.07(+1.22%)
Jan 20, 2016 5.455 5.570 5.204 5.522 320,944 -0.04(-0.69%)
Jan 19, 2016 5.724 5.811 5.512 5.560 333,573 -0.12(-2.03%)
Jan 15, 2016 5.753 5.676 5.676 5.676 539,912 -0.30(-4.99%)
Jan 14, 2016 5.791 6.051 5.609 5.974 298,229 +0.19(+3.33%)
Jan 13, 2016 5.878 6.032 5.772 5.782 281,316 -0.10(-1.64%)
Jan 12, 2016 5.868 6.012 5.734 5.878 268,947 +0.09(+1.50%)
Jan 11, 2016 5.791 5.839 5.695 5.791 267,405 +0.05(+0.84%)
Jan 08, 2016 5.839 5.945 5.724 5.743 309,994 -0.09(-1.49%)
Jan 07, 2016 6.032 6.090 5.791 5.830 256,104 -0.24(-3.96%)
Jan 06, 2016 6.109 6.195 6.017 6.070 220,945 -0.13(-2.17%)
Jan 05, 2016 6.157 6.224 6.109 6.205 299,513 +0.09(+1.42%)
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.