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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 5.859 6.013 5.801 6.003 391,656 +0.17(+2.97%)
Dec 28, 2018 5.782 5.936 5.763 5.830 286,777 +0.07(+1.17%)
Dec 27, 2018 5.763 5.840 5.599 5.763 346,666 -0.10(-1.64%)
Dec 26, 2018 5.618 5.897 5.590 5.859 478,204 +0.29(+5.18%)
Dec 24, 2018 5.561 5.724 5.542 5.570 199,362 -0.01(-0.17%)
Dec 21, 2018 5.782 5.782 5.580 5.580 883,512 -0.17(-3.01%)
Dec 20, 2018 5.705 5.888 5.686 5.753 350,669 +0.04(+0.67%)
Dec 19, 2018 5.965 6.061 5.686 5.715 1,060,497 -0.28(-4.65%)
Dec 18, 2018 5.926 6.071 5.849 5.994 615,080 +0.11(+1.80%)
Dec 17, 2018 6.032 6.032 5.811 5.888 343,892 -0.14(-2.39%)
Dec 14, 2018 6.090 6.157 6.003 6.032 240,939 -0.12(-1.88%)
Dec 13, 2018 6.215 6.282 6.090 6.148 347,005 -0.05(-0.78%)
Dec 12, 2018 6.138 6.302 6.138 6.196 382,671 +0.13(+2.06%)
Dec 11, 2018 6.263 6.302 5.994 6.071 443,626 -0.07(-1.10%)
Dec 10, 2018 6.176 6.369 6.061 6.138 523,512 +0.31(+5.28%)
Dec 07, 2018 5.907 5.984 5.801 5.830 155,186 -0.08(-1.30%)
Dec 06, 2018 5.821 5.917 5.792 5.907 290,096 +0.04(+0.66%)
Dec 04, 2018 6.003 6.023 5.859 5.869 208,093 -0.14(-2.40%)
Dec 03, 2018 6.100 6.100 5.984 6.013 299,044 -0.05(-0.79%)
Nov 30, 2018 6.061 6.061 5.936 6.061 313,595 +0.01(+0.16%)
Nov 29, 2018 6.061 6.157 6.037 6.051 257,268 -0.05(-0.79%)
Nov 28, 2018 6.013 6.152 6.008 6.100 838,863 +0.07(+1.12%)
Nov 27, 2018 6.042 6.119 6.003 6.032 346,222 -0.07(-1.10%)
Nov 26, 2018 5.917 6.109 5.869 6.100 694,608 +0.21(+3.59%)
Nov 23, 2018 5.580 6.234 5.580 5.888 871,559 +0.28(+4.97%)
Nov 21, 2018 5.609 5.609 5.609 0 +0.00(+0.00%)
Nov 20, 2018 5.686 5.744 5.503 5.609 246,086 -0.14(-2.51%)
Nov 19, 2018 5.821 5.897 5.715 5.753 346,138 -0.13(-2.13%)
Nov 16, 2018 5.936 5.974 5.840 5.878 185,121 -0.11(-1.77%)
Nov 15, 2018 5.907 6.023 5.869 5.984 166,182 +0.08(+1.30%)
Nov 14, 2018 5.965 6.032 5.878 5.907 168,726 -0.01(-0.16%)
Nov 13, 2018 5.994 6.051 5.878 5.917 223,855 -0.06(-0.97%)
Nov 12, 2018 6.080 6.119 5.965 5.974 257,783 -0.13(-2.05%)
Nov 09, 2018 6.167 6.215 6.051 6.100 247,175 -0.09(-1.40%)
Nov 08, 2018 6.215 6.244 6.157 6.186 505,342 -0.06(-0.92%)
Nov 07, 2018 5.965 6.340 5.965 6.244 569,600 +0.28(+4.68%)
Nov 06, 2018 5.830 6.008 5.801 5.965 337,671 +0.11(+1.81%)
Nov 05, 2018 5.984 5.984 5.686 5.859 366,988 -0.09(-1.46%)
Nov 02, 2018 5.917 6.003 5.811 5.946 330,121 +0.02(+0.32%)
Nov 01, 2018 5.609 5.955 5.609 5.926 423,146 +0.34(+6.02%)
Oct 31, 2018 5.695 6.042 5.590 5.590 642,579 +0.11(+1.93%)
Oct 30, 2018 5.378 5.484 5.339 5.484 304,106 +0.10(+1.79%)
Oct 29, 2018 5.455 5.561 5.339 5.388 170,189 -0.02(-0.36%)
Oct 26, 2018 5.426 5.522 5.339 5.407 168,491 -0.07(-1.23%)
Oct 25, 2018 5.445 5.522 5.378 5.474 410,710 +0.03(+0.53%)
Oct 24, 2018 5.561 5.686 5.436 5.445 251,570 -0.15(-2.75%)
Oct 23, 2018 5.599 5.667 5.532 5.599 213,374 -0.11(-1.86%)
Oct 22, 2018 5.724 5.821 5.686 5.705 222,516 -0.04(-0.67%)
Oct 19, 2018 5.705 5.869 5.705 5.744 742,046 +0.04(+0.67%)
Oct 18, 2018 5.744 5.811 5.676 5.705 431,773 -0.09(-1.49%)
Oct 17, 2018 5.618 5.801 5.570 5.792 334,764 +0.10(+1.69%)
Oct 16, 2018 5.580 5.724 5.556 5.695 293,405 +0.13(+2.25%)
Oct 15, 2018 5.359 5.657 5.359 5.570 318,657 +0.21(+3.95%)
Oct 12, 2018 5.513 5.522 5.301 5.359 444,251 -0.08(-1.42%)
Oct 11, 2018 5.436 5.532 5.397 5.436 315,645 +0.00(+0.00%)
Oct 10, 2018 5.551 5.561 5.436 5.436 365,584 -0.12(-2.08%)
Oct 09, 2018 5.676 5.777 5.542 5.551 260,058 -0.14(-2.53%)
Oct 08, 2018 5.840 5.869 5.662 5.695 285,055 -0.14(-2.47%)
Oct 05, 2018 5.888 5.946 5.763 5.840 299,978 -0.08(-1.30%)
Oct 04, 2018 5.917 6.027 5.888 5.917 297,808 -0.01(-0.16%)
Oct 03, 2018 5.907 6.013 5.849 5.926 285,073 +0.03(+0.49%)
Oct 02, 2018 5.907 5.936 5.811 5.897 359,644 +0.00(+0.00%)
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.