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 30, 2015 4.521 4.695 4.471 4.618 358,359 +0.10(+2.13%)
Jan 29, 2015 4.666 4.752 4.425 4.521 346,111 -0.16(-3.49%)
Jan 28, 2015 5.060 5.137 4.637 4.685 351,904 -0.32(-6.35%)
Jan 27, 2015 5.031 5.156 4.906 5.002 207,948 -0.01(-0.19%)
Jan 26, 2015 5.166 5.262 4.906 5.012 373,995 -0.15(-2.98%)
Jan 23, 2015 4.781 5.214 4.781 5.166 257,242 +0.39(+8.27%)
Jan 22, 2015 4.810 4.868 4.671 4.772 190,600 -0.04(-0.80%)
Jan 21, 2015 4.829 5.022 4.762 4.810 329,206 -0.01(-0.20%)
Jan 20, 2015 4.723 4.964 4.642 4.820 230,604 +0.12(+2.45%)
Jan 16, 2015 4.570 4.757 4.570 4.704 234,968 +0.12(+2.52%)
Jan 15, 2015 4.781 4.820 4.483 4.589 270,766 -0.17(-3.64%)
Jan 14, 2015 4.858 4.993 4.666 4.762 292,204 +0.01(+0.20%)
Jan 13, 2015 4.935 5.041 4.646 4.752 348,664 -0.13(-2.56%)
Jan 12, 2015 5.204 5.310 4.829 4.877 410,054 -0.37(-6.97%)
Jan 09, 2015 5.128 5.368 5.079 5.243 1,110,668 +0.26(+5.21%)
Jan 08, 2015 4.425 5.031 4.425 4.983 876,596 +0.59(+13.35%)
Jan 07, 2015 4.406 4.608 4.348 4.396 230,587 +0.01(+0.22%)
Jan 06, 2015 4.214 4.396 4.137 4.387 634,225 +0.19(+4.59%)
Jan 05, 2015 4.358 4.377 4.108 4.194 280,590 -0.17(-3.96%)
Jan 02, 2015 4.214 4.406 4.214 4.368 263,168 +0.17(+4.13%)
Dec 31, 2014 4.050 4.194 4.194 4.194 402,699 +0.14(+3.56%)
Dec 30, 2014 3.983 4.079 3.983 4.050 279,365 +0.06(+1.45%)
Dec 29, 2014 4.040 4.069 3.983 3.992 245,623 -0.05(-1.19%)
Dec 26, 2014 4.127 4.137 4.002 4.040 189,055 -0.09(-2.10%)
Dec 24, 2014 4.137 4.127 4.127 4.127 121,724 +0.01(+0.23%)
Dec 23, 2014 4.233 4.291 4.089 4.117 225,684 -0.12(-2.73%)
Dec 22, 2014 4.108 4.310 4.108 4.233 364,334 +0.13(+3.04%)
Dec 19, 2014 4.002 4.117 4.002 4.108 1,033,055 +0.09(+2.15%)
Dec 18, 2014 4.069 4.194 4.007 4.021 579,231 -0.02(-0.48%)
Dec 17, 2014 3.896 4.060 3.896 4.040 494,043 +0.13(+3.45%)
Dec 16, 2014 3.896 4.021 3.896 3.906 374,729 -0.01(-0.25%)
Dec 15, 2014 3.848 3.983 3.848 3.915 403,842 +0.06(+1.50%)
Dec 12, 2014 3.848 3.968 3.848 3.858 357,612 -0.10(-2.43%)
Dec 11, 2014 3.848 3.992 3.848 3.954 213,688 +0.09(+2.24%)
Dec 10, 2014 3.973 4.021 3.858 3.867 234,620 -0.10(-2.43%)
Dec 09, 2014 3.848 3.963 3.810 3.963 432,046 +0.12(+3.00%)
Dec 08, 2014 3.848 3.959 3.848 3.848 396,264 -0.04(-0.99%)
Dec 05, 2014 3.781 3.887 3.771 3.887 484,655 +0.11(+2.80%)
Dec 04, 2014 3.819 3.896 3.771 3.781 226,880 -0.05(-1.26%)
Dec 03, 2014 3.887 3.944 3.752 3.829 352,579 -0.06(-1.49%)
Dec 02, 2014 3.858 3.906 3.838 3.887 261,876 +0.05(+1.25%)
Dec 01, 2014 3.896 3.973 3.838 3.838 588,722 -0.09(-2.21%)
Nov 28, 2014 3.915 4.021 3.896 3.925 145,018 -0.01(-0.24%)
Nov 26, 2014 3.973 3.935 3.935 3.935 139,084 -0.01(-0.24%)
Nov 25, 2014 3.944 3.992 3.944 3.944 468,800 +0.02(+0.49%)
Nov 24, 2014 3.896 4.012 3.867 3.925 348,739 +0.02(+0.49%)
Nov 21, 2014 3.944 4.002 3.906 3.906 334,668 -0.04(-0.98%)
Nov 20, 2014 3.944 3.983 3.906 3.944 373,144 -0.01(-0.24%)
Nov 19, 2014 3.992 4.012 3.943 3.954 262,934 -0.07(-1.67%)
Nov 18, 2014 3.944 4.069 3.944 4.021 190,241 +0.06(+1.46%)
Nov 17, 2014 4.040 4.117 3.963 3.963 286,292 -0.11(-2.60%)
Nov 14, 2014 4.002 4.137 3.877 4.069 376,649 +0.07(+1.68%)
Nov 13, 2014 3.954 4.040 3.954 4.002 299,021 +0.04(+0.97%)
Nov 12, 2014 4.002 4.021 3.954 3.963 206,794 -0.05(-1.20%)
Nov 11, 2014 4.021 4.060 3.954 4.012 287,365 +0.02(+0.48%)
Nov 10, 2014 4.079 4.108 3.954 3.992 262,103 -0.03(-0.72%)
Nov 07, 2014 3.954 4.108 3.944 4.021 289,644 +0.05(+1.21%)
Nov 06, 2014 3.992 4.021 3.944 3.973 256,686 -0.05(-1.20%)
Nov 05, 2014 4.069 4.089 3.935 4.021 378,381 -0.05(-1.18%)
Nov 04, 2014 4.137 4.233 4.040 4.069 432,721 -0.07(-1.63%)
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.