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

A10 Networks Inc (NY: ATEN )

12.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2016 6.157 6.215 6.128 6.215 363,225 +0.09(+1.41%)
May 27, 2016 6.061 6.128 6.128 6.128 190,746 +0.05(+0.79%)
May 26, 2016 6.118 6.138 6.041 6.080 237,068 -0.03(-0.47%)
May 25, 2016 6.070 6.195 6.032 6.109 276,316 +0.01(+0.16%)
May 24, 2016 5.964 6.109 5.926 6.099 492,988 +0.20(+3.43%)
May 23, 2016 5.916 5.984 5.868 5.897 287,827 -0.09(-1.45%)
May 20, 2016 5.830 5.984 5.791 5.984 252,722 +0.16(+2.81%)
May 19, 2016 5.887 5.926 5.772 5.820 179,274 -0.12(-1.94%)
May 18, 2016 5.887 5.974 5.839 5.936 213,085 +0.05(+0.82%)
May 17, 2016 6.013 6.013 5.849 5.887 387,192 -0.13(-2.08%)
May 16, 2016 5.945 6.090 5.945 6.013 313,213 +0.05(+0.81%)
May 13, 2016 5.955 6.041 5.926 5.964 250,505 +0.02(+0.32%)
May 12, 2016 6.022 6.061 5.887 5.945 273,733 -0.03(-0.48%)
May 11, 2016 5.916 6.109 5.916 5.974 346,933 +0.02(+0.32%)
May 10, 2016 5.897 5.964 5.821 5.955 388,281 +0.12(+1.98%)
May 09, 2016 5.859 5.907 5.782 5.839 377,759 +0.01(+0.17%)
May 06, 2016 5.801 5.849 5.705 5.830 311,013 -0.03(-0.49%)
May 05, 2016 5.839 5.878 5.772 5.859 345,966 +0.08(+1.33%)
May 04, 2016 5.791 5.926 5.724 5.782 542,680 -0.04(-0.66%)
May 03, 2016 5.830 6.041 5.772 5.820 681,890 -0.12(-1.94%)
May 02, 2016 5.676 5.964 5.676 5.936 818,856 +0.19(+3.35%)
Apr 29, 2016 6.099 6.109 5.647 5.743 1,006,573 -0.67(-10.49%)
Apr 28, 2016 6.311 6.518 6.311 6.417 811,529 +0.06(+0.91%)
Apr 27, 2016 6.243 6.426 6.243 6.359 384,679 +0.14(+2.32%)
Apr 26, 2016 6.176 6.253 6.128 6.215 208,401 +0.06(+0.94%)
Apr 25, 2016 6.253 6.253 5.820 6.157 426,844 -0.07(-1.08%)
Apr 22, 2016 6.176 6.292 6.171 6.224 277,177 +0.04(+0.62%)
Apr 21, 2016 6.224 6.263 6.147 6.186 424,569 +0.02(+0.31%)
Apr 20, 2016 6.022 6.195 6.013 6.166 247,829 +0.15(+2.56%)
Apr 19, 2016 5.945 6.080 5.868 6.013 318,062 +0.11(+1.79%)
Apr 18, 2016 5.859 5.926 5.811 5.907 269,484 -0.02(-0.32%)
Apr 15, 2016 5.907 5.936 5.839 5.926 297,530 -0.01(-0.16%)
Apr 14, 2016 5.936 5.945 5.820 5.936 258,185 -0.02(-0.32%)
Apr 13, 2016 5.676 5.974 5.637 5.955 447,082 +0.33(+5.81%)
Apr 12, 2016 5.560 5.695 5.483 5.628 316,885 +0.06(+1.04%)
Apr 11, 2016 5.541 5.633 5.397 5.570 284,332 +0.05(+0.87%)
Apr 08, 2016 5.695 5.772 5.435 5.522 394,182 -0.13(-2.21%)
Apr 07, 2016 5.782 5.797 5.637 5.647 263,266 -0.18(-3.14%)
Apr 06, 2016 5.695 5.830 5.657 5.830 169,914 +0.14(+2.54%)
Apr 05, 2016 5.714 5.762 5.676 5.685 161,588 -0.10(-1.66%)
Apr 04, 2016 5.878 5.897 5.743 5.782 185,744 -0.12(-1.96%)
Apr 01, 2016 5.647 5.902 5.647 5.897 267,024 +0.20(+3.55%)
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%)
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.