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

A10 Networks Inc (NY: ATEN )

12.94 +0.09 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2015 6.166 7.003 6.138 6.907 2,837,069 +1.27(+22.53%)
Oct 29, 2015 5.714 5.839 5.503 5.637 636,646 -0.10(-1.68%)
Oct 28, 2015 5.801 5.955 5.609 5.734 585,899 +0.07(+1.19%)
Oct 27, 2015 6.070 6.109 5.560 5.666 484,488 -0.43(-7.10%)
Oct 26, 2015 5.878 6.118 5.801 6.099 348,603 +0.22(+3.76%)
Oct 23, 2015 6.138 6.138 5.762 5.878 328,052 -0.17(-2.86%)
Oct 22, 2015 5.811 6.118 5.791 6.051 335,189 +0.29(+5.01%)
Oct 21, 2015 6.195 6.195 5.753 5.762 358,849 -0.40(-6.55%)
Oct 20, 2015 5.984 6.205 5.964 6.166 382,097 +0.16(+2.72%)
Oct 19, 2015 6.051 6.118 5.859 6.003 236,896 -0.06(-0.95%)
Oct 16, 2015 5.907 6.138 5.849 6.061 310,459 +0.21(+3.62%)
Oct 15, 2015 5.839 6.013 5.801 5.849 307,859 +0.06(+1.00%)
Oct 14, 2015 5.936 6.022 5.772 5.791 251,674 -0.09(-1.47%)
Oct 13, 2015 5.916 5.984 5.811 5.878 231,262 -0.05(-0.81%)
Oct 12, 2015 6.176 6.205 5.907 5.926 151,720 -0.25(-4.05%)
Oct 09, 2015 6.099 6.253 6.051 6.176 256,661 +0.11(+1.74%)
Oct 08, 2015 6.147 6.166 6.003 6.070 289,956 -0.07(-1.10%)
Oct 07, 2015 6.061 6.263 5.964 6.138 450,984 +0.14(+2.41%)
Oct 06, 2015 6.157 6.243 5.974 5.993 422,523 -0.25(-4.01%)
Oct 05, 2015 5.772 6.292 5.762 6.243 443,616 +0.45(+7.81%)
Oct 02, 2015 5.541 5.791 5.464 5.791 424,087 +0.18(+3.26%)
Oct 01, 2015 5.820 5.820 5.532 5.609 225,822 -0.15(-2.67%)
Sep 30, 2015 5.628 5.868 5.474 5.762 688,663 +0.17(+3.10%)
Sep 29, 2015 5.916 5.926 5.493 5.589 469,546 -0.30(-5.07%)
Sep 28, 2015 5.839 5.936 5.753 5.887 402,251 +0.05(+0.82%)
Sep 25, 2015 6.330 6.349 5.830 5.839 375,064 -0.40(-6.47%)
Sep 24, 2015 6.224 6.272 6.157 6.243 198,866 -0.03(-0.46%)
Sep 23, 2015 6.368 6.378 6.157 6.272 233,704 -0.05(-0.76%)
Sep 22, 2015 6.417 6.522 6.196 6.320 283,751 -0.15(-2.38%)
Sep 21, 2015 6.445 6.628 6.369 6.474 248,852 +0.07(+1.05%)
Sep 18, 2015 6.301 6.676 6.292 6.407 1,124,534 +0.02(+0.30%)
Sep 17, 2015 6.272 6.551 6.205 6.388 397,364 +0.12(+1.84%)
Sep 16, 2015 6.330 6.407 6.166 6.272 240,095 -0.07(-1.06%)
Sep 15, 2015 6.253 6.436 6.195 6.340 201,424 +0.08(+1.23%)
Sep 14, 2015 6.340 6.397 6.215 6.263 232,048 -0.07(-1.06%)
Sep 11, 2015 6.243 6.436 6.157 6.330 343,339 +0.07(+1.08%)
Sep 10, 2015 6.311 6.388 6.128 6.263 376,999 -0.06(-0.91%)
Sep 09, 2015 6.532 6.696 6.301 6.320 413,748 -0.17(-2.67%)
Sep 08, 2015 6.263 6.494 6.263 6.494 320,711 +0.34(+5.47%)
Sep 04, 2015 6.166 6.157 6.157 6.157 212,056 -0.12(-1.84%)
Sep 03, 2015 6.243 6.436 6.205 6.272 221,394 +0.05(+0.77%)
Sep 02, 2015 6.205 6.301 6.061 6.224 431,353 +0.11(+1.73%)
Sep 01, 2015 6.215 6.320 6.080 6.118 400,359 -0.27(-4.22%)
Aug 31, 2015 6.368 6.551 6.305 6.388 311,642 -0.08(-1.19%)
Aug 28, 2015 6.407 6.561 6.359 6.465 271,029 +0.03(+0.45%)
Aug 27, 2015 6.349 6.551 6.234 6.436 298,240 +0.15(+2.45%)
Aug 26, 2015 6.003 6.301 5.945 6.282 536,547 +0.45(+7.76%)
Aug 25, 2015 5.926 6.243 5.820 5.830 719,145 +0.10(+1.68%)
Aug 24, 2015 4.810 5.936 4.810 5.734 1,401,541 -0.70(-10.91%)
Aug 21, 2015 6.320 6.628 6.224 6.436 750,564 +0.02(+0.30%)
Aug 20, 2015 6.715 6.763 6.263 6.417 996,554 -0.38(-5.66%)
Aug 19, 2015 6.811 6.936 6.696 6.801 511,703 -0.02(-0.28%)
Aug 18, 2015 7.100 7.100 6.763 6.821 569,429 -0.28(-3.93%)
Aug 17, 2015 6.898 7.119 6.830 7.100 927,736 +0.20(+2.93%)
Aug 14, 2015 6.926 6.975 6.792 6.898 363,259 -0.03(-0.42%)
Aug 13, 2015 6.926 7.003 6.782 6.926 513,339 +0.00(+0.00%)
Aug 12, 2015 7.042 7.047 6.667 6.926 723,527 +0.03(+0.42%)
Aug 11, 2015 6.686 7.090 6.522 6.898 1,859,951 +0.21(+3.17%)
Aug 10, 2015 6.724 6.782 6.503 6.686 716,395 +0.03(+0.43%)
Aug 07, 2015 6.590 6.734 6.436 6.657 752,068 +0.26(+4.06%)
Aug 06, 2015 6.561 6.686 6.340 6.397 427,244 -0.15(-2.35%)
Aug 05, 2015 6.378 6.734 6.292 6.551 662,524 +0.25(+3.97%)
Aug 04, 2015 6.676 6.821 6.157 6.301 1,240,084 -0.36(-5.35%)
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.