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

A10 Networks Inc (NY: ATEN )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2016 9.682 9.739 9.272 9.396 747,354 -0.37(-3.81%)
Aug 30, 2016 9.711 9.768 9.558 9.768 727,124 +0.13(+1.39%)
Aug 29, 2016 9.444 9.787 9.415 9.634 1,281,435 +0.24(+2.54%)
Aug 26, 2016 9.234 9.425 9.234 9.396 552,488 +0.09(+0.92%)
Aug 25, 2016 9.119 9.377 9.081 9.310 831,463 +0.10(+1.04%)
Aug 24, 2016 9.262 9.396 9.129 9.215 736,397 -0.10(-1.13%)
Aug 23, 2016 9.406 9.444 9.196 9.320 710,099 -0.07(-0.71%)
Aug 22, 2016 9.186 9.406 9.034 9.386 794,388 +0.15(+1.65%)
Aug 19, 2016 8.881 9.234 8.849 9.234 1,540,106 +0.36(+4.09%)
Aug 18, 2016 8.585 8.929 8.585 8.871 966,729 +0.24(+2.76%)
Aug 17, 2016 8.251 8.757 8.251 8.633 2,088,118 +0.35(+4.26%)
Aug 16, 2016 8.099 8.280 8.061 8.280 614,842 +0.16(+2.00%)
Aug 15, 2016 7.860 8.238 7.832 8.118 940,438 +0.31(+3.91%)
Aug 12, 2016 7.584 7.813 7.574 7.813 687,554 +0.19(+2.50%)
Aug 11, 2016 7.507 7.627 7.479 7.622 523,003 +0.16(+2.17%)
Aug 10, 2016 7.622 7.631 7.421 7.460 644,248 -0.15(-2.00%)
Aug 09, 2016 7.564 7.631 7.536 7.612 461,068 +0.08(+1.01%)
Aug 08, 2016 7.488 7.622 7.488 7.536 358,442 -0.01(-0.13%)
Aug 05, 2016 7.479 7.579 7.402 7.545 529,539 +0.10(+1.41%)
Aug 04, 2016 7.336 7.469 7.183 7.440 531,894 +0.11(+1.56%)
Aug 03, 2016 7.593 7.593 7.278 7.326 739,853 -0.25(-3.27%)
Aug 02, 2016 7.603 7.631 7.469 7.574 581,327 -0.06(-0.75%)
Aug 01, 2016 7.469 7.631 7.421 7.631 464,062 +0.17(+2.30%)
Jul 29, 2016 7.212 7.584 7.120 7.460 851,527 +0.25(+3.44%)
Jul 28, 2016 7.183 7.250 7.154 7.212 601,042 +0.05(+0.67%)
Jul 27, 2016 7.021 7.183 7.021 7.164 611,962 +0.18(+2.60%)
Jul 26, 2016 6.744 7.002 6.735 6.983 477,028 +0.16(+2.38%)
Jul 25, 2016 6.754 6.840 6.706 6.820 276,637 +0.10(+1.42%)
Jul 22, 2016 6.620 6.744 6.592 6.725 302,690 +0.13(+2.03%)
Jul 21, 2016 6.592 6.677 6.572 6.592 385,994 +0.02(+0.29%)
Jul 20, 2016 6.611 6.615 6.515 6.572 401,078 +0.03(+0.44%)
Jul 19, 2016 6.677 6.677 6.544 6.544 214,946 -0.12(-1.86%)
Jul 18, 2016 6.611 6.706 6.592 6.668 185,911 +0.08(+1.16%)
Jul 15, 2016 6.668 6.677 6.582 6.592 221,788 -0.03(-0.43%)
Jul 14, 2016 6.754 6.792 6.615 6.620 242,276 -0.08(-1.14%)
Jul 13, 2016 6.735 6.843 6.687 6.696 308,451 -0.07(-0.99%)
Jul 12, 2016 6.735 6.801 6.649 6.763 465,134 +0.06(+0.85%)
Jul 11, 2016 6.620 6.735 6.620 6.706 347,519 +0.10(+1.44%)
Jul 08, 2016 6.468 6.668 6.429 6.611 486,167 +0.18(+2.82%)
Jul 07, 2016 6.210 6.454 6.210 6.429 337,676 +0.15(+2.43%)
Jul 06, 2016 6.115 6.324 6.048 6.277 226,623 +0.06(+0.92%)
Jul 05, 2016 6.277 6.334 6.153 6.219 290,396 -0.06(-0.91%)
Jul 01, 2016 6.200 6.277 6.277 6.277 300,762 +0.10(+1.70%)
Jun 30, 2016 6.086 6.181 6.062 6.172 307,383 +0.10(+1.73%)
Jun 29, 2016 5.962 6.095 5.943 6.067 322,560 +0.15(+2.58%)
Jun 28, 2016 5.876 6.000 5.838 5.914 433,941 +0.12(+2.14%)
Jun 27, 2016 5.924 5.972 5.771 5.790 533,675 -0.26(-4.26%)
Jun 24, 2016 6.048 6.095 5.962 6.048 1,416,376 -0.27(-4.23%)
Jun 23, 2016 6.296 6.353 6.229 6.315 255,692 +0.12(+2.00%)
Jun 22, 2016 6.267 6.324 6.191 6.191 167,187 -0.08(-1.22%)
Jun 21, 2016 6.343 6.401 6.210 6.267 236,677 -0.04(-0.61%)
Jun 20, 2016 6.334 6.468 6.305 6.305 273,735 +0.10(+1.54%)
Jun 17, 2016 6.210 6.286 6.134 6.210 432,980 -0.05(-0.76%)
Jun 16, 2016 6.229 6.296 6.143 6.258 217,343 -0.01(-0.15%)
Jun 15, 2016 6.219 6.410 6.191 6.267 317,653 +0.08(+1.23%)
Jun 14, 2016 6.315 6.382 6.162 6.191 287,370 -0.16(-2.55%)
Jun 13, 2016 6.477 6.515 6.334 6.353 207,130 -0.14(-2.20%)
Jun 10, 2016 6.448 6.620 6.448 6.496 411,079 -0.06(-0.87%)
Jun 09, 2016 6.582 6.592 6.496 6.553 202,864 -0.05(-0.72%)
Jun 08, 2016 6.487 6.639 6.453 6.601 390,819 +0.11(+1.76%)
Jun 07, 2016 6.420 6.515 6.396 6.487 378,757 +0.04(+0.59%)
Jun 06, 2016 6.363 6.487 6.353 6.448 344,297 +0.09(+1.35%)
Jun 03, 2016 6.420 6.420 6.296 6.363 244,803 -0.08(-1.19%)
Jun 02, 2016 6.258 6.439 6.258 6.439 340,628 +0.10(+1.66%)
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.