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

A10 Networks Inc (NY: ATEN )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 6.488 6.488 5.827 5.875 1,507,507 -0.82(-12.30%)
Jan 30, 2018 6.622 6.776 6.613 6.699 506,360 +0.01(+0.14%)
Jan 29, 2018 6.670 6.929 6.622 6.690 916,525 +0.03(+0.43%)
Jan 26, 2018 6.661 6.680 6.594 6.661 645,990 +0.04(+0.58%)
Jan 25, 2018 6.469 6.642 6.431 6.622 636,506 +0.18(+2.83%)
Jan 24, 2018 6.575 6.613 6.364 6.440 732,362 -0.08(-1.18%)
Jan 23, 2018 6.488 6.618 6.440 6.517 692,142 +0.01(+0.15%)
Jan 22, 2018 6.316 6.575 6.249 6.508 1,199,544 +0.20(+3.19%)
Jan 19, 2018 6.162 6.325 6.038 6.306 1,104,363 +0.12(+2.02%)
Jan 18, 2018 6.028 6.196 5.888 6.182 4,364,107 +0.12(+2.06%)
Jan 17, 2018 5.702 6.115 5.587 6.057 3,038,125 -0.95(-13.54%)
Jan 16, 2018 7.236 7.351 6.972 7.006 483,185 -0.26(-3.56%)
Jan 12, 2018 7.265 7.265 7.265 0 +0.05(+0.66%)
Jan 11, 2018 7.140 7.217 7.092 7.217 338,236 +0.11(+1.48%)
Jan 10, 2018 7.092 7.111 278,819 -0.09(-1.20%)
Jan 09, 2018 7.341 7.341 7.188 7.198 331,255 -0.14(-1.96%)
Jan 08, 2018 7.418 7.418 7.246 7.341 299,727 -0.07(-0.91%)
Jan 05, 2018 7.437 7.447 7.380 7.408 253,651 -0.01(-0.13%)
Jan 04, 2018 7.437 7.495 7.356 7.418 334,835 +0.02(+0.26%)
Jan 03, 2018 7.408 7.466 7.332 7.399 292,695 -0.03(-0.39%)
Jan 02, 2018 7.408 7.437 7.298 7.428 353,691 +0.03(+0.39%)
Dec 29, 2017 7.399 7.399 7.399 0 -0.08(-1.03%)
Dec 28, 2017 7.370 7.475 7.313 7.475 339,392 +0.12(+1.56%)
Dec 27, 2017 7.360 7.380 7.274 7.360 197,069 +0.03(+0.39%)
Dec 26, 2017 7.073 7.380 7.006 7.332 345,421 +0.02(+0.26%)
Dec 22, 2017 7.428 7.428 7.303 7.313 247,593 -0.11(-1.42%)
Dec 21, 2017 7.600 7.600 7.399 7.418 278,004 -0.17(-2.27%)
Dec 20, 2017 7.610 7.610 7.475 7.590 253,349 +0.04(+0.51%)
Dec 19, 2017 7.600 7.705 7.538 7.552 323,741 -0.06(-0.76%)
Dec 18, 2017 7.629 7.726 7.595 7.610 274,175 +0.06(+0.76%)
Dec 15, 2017 7.485 7.658 7.456 7.552 1,254,518 +0.06(+0.77%)
Dec 14, 2017 7.437 7.495 7.370 7.495 259,619 +0.07(+0.90%)
Dec 13, 2017 7.380 7.485 7.360 7.428 321,687 +0.06(+0.78%)
Dec 12, 2017 7.389 7.543 7.332 7.370 446,670 -0.02(-0.26%)
Dec 11, 2017 7.389 7.408 7.351 7.389 252,356 +0.01(+0.13%)
Dec 08, 2017 7.504 7.525 7.360 7.380 239,796 +0.00(+0.00%)
Dec 07, 2017 7.380 7.488 7.332 365,939 +0.00(+0.00%)
Dec 06, 2017 7.313 7.408 7.274 7.380 432,943 +0.04(+0.52%)
Dec 05, 2017 7.351 7.380 7.274 7.341 315,634 -0.01(-0.13%)
Dec 04, 2017 7.600 7.610 7.341 7.351 369,006 -0.19(-2.54%)
Dec 01, 2017 7.638 7.648 7.437 7.543 526,760 -0.14(-1.87%)
Nov 30, 2017 7.830 7.859 7.630 7.686 469,972 -0.11(-1.35%)
Nov 29, 2017 7.801 7.907 7.725 7.792 470,217 -0.01(-0.12%)
Nov 28, 2017 7.725 7.821 7.677 7.801 438,034 +0.09(+1.12%)
Nov 27, 2017 7.782 7.907 7.705 7.715 879,238 -0.04(-0.49%)
Nov 24, 2017 7.773 7.834 7.677 7.753 226,864 -0.02(-0.25%)
Nov 22, 2017 7.667 7.848 7.610 7.773 712,867 +0.11(+1.38%)
Nov 21, 2017 7.188 7.686 7.188 7.667 2,099,005 +0.48(+6.67%)
Nov 20, 2017 7.083 7.198 7.083 7.188 316,775 +0.07(+0.94%)
Nov 17, 2017 7.006 7.150 6.987 7.121 307,596 +0.07(+0.95%)
Nov 16, 2017 6.939 7.092 6.900 7.054 560,252 +0.15(+2.22%)
Nov 15, 2017 6.910 6.968 6.862 6.900 194,097 -0.07(-0.96%)
Nov 14, 2017 6.910 6.987 6.891 6.968 258,470 +0.04(+0.55%)
Nov 13, 2017 6.900 6.958 6.854 6.929 233,592 -0.03(-0.41%)
Nov 10, 2017 6.891 7.006 6.891 6.958 253,673 +0.04(+0.55%)
Nov 09, 2017 7.006 7.035 6.896 6.920 324,256 -0.15(-2.17%)
Nov 08, 2017 6.958 7.121 6.881 7.073 640,567 +0.08(+1.10%)
Nov 07, 2017 7.102 7.111 6.977 6.996 281,699 -0.10(-1.35%)
Nov 06, 2017 7.083 7.111 7.025 7.092 310,780 -0.01(-0.13%)
Nov 03, 2017 6.977 7.166 6.977 7.102 453,918 +0.05(+0.68%)
Nov 02, 2017 7.102 7.130 7.006 7.054 390,056 -0.09(-1.21%)
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.