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

A10 Networks Inc (NY: ATEN )

13.06 -0.34 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Aug 03, 2015 6.234 6.724 6.176 6.657 1,416,199 +0.39(+6.30%)
Jul 31, 2015 5.532 6.340 5.503 6.263 2,302,804 +1.04(+19.89%)
Jul 30, 2015 5.051 5.301 4.954 5.224 752,591 +0.19(+3.82%)
Jul 29, 2015 4.868 5.065 4.858 5.031 248,930 +0.17(+3.56%)
Jul 28, 2015 4.925 4.983 4.820 4.858 277,630 -0.06(-1.17%)
Jul 27, 2015 5.012 5.012 4.791 4.916 392,872 -0.11(-2.11%)
Jul 24, 2015 5.060 5.147 4.983 5.022 397,134 -0.02(-0.38%)
Jul 23, 2015 5.108 5.243 4.983 5.041 400,021 +0.01(+0.19%)
Jul 22, 2015 5.002 5.128 4.945 5.031 269,399 +0.04(+0.77%)
Jul 21, 2015 4.935 5.147 4.935 4.993 430,300 +0.09(+1.76%)
Jul 20, 2015 5.560 5.560 4.877 4.906 743,389 -0.63(-11.46%)
Jul 17, 2015 5.695 5.695 5.532 5.541 391,194 -0.16(-2.87%)
Jul 16, 2015 5.618 5.743 5.560 5.705 371,386 +0.13(+2.24%)
Jul 15, 2015 5.772 5.868 5.522 5.580 349,339 -0.17(-3.01%)
Jul 14, 2015 5.609 5.772 5.599 5.753 340,123 +0.13(+2.40%)
Jul 13, 2015 5.676 5.705 5.580 5.618 364,377 -0.03(-0.51%)
Jul 10, 2015 5.609 5.724 5.541 5.647 344,762 +0.08(+1.38%)
Jul 09, 2015 5.618 5.734 5.522 5.570 283,503 +0.02(+0.35%)
Jul 08, 2015 5.560 5.676 5.435 5.551 265,752 -0.08(-1.37%)
Jul 07, 2015 5.734 5.782 5.426 5.628 523,688 -0.11(-1.85%)
Jul 06, 2015 6.013 6.080 5.666 5.734 659,534 -0.38(-6.29%)
Jul 02, 2015 6.138 6.118 6.118 6.118 255,715 -0.08(-1.24%)
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.