Skip to main content

A10 Networks Inc (NY: ATEN )

13.76 +0.02 (+0.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.