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

A10 Networks Inc (NY: ATEN )

14.02 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 5.885 5.952 5.804 5.818 223,287 -0.07(-1.13%)
Apr 27, 2018 5.942 5.971 5.847 5.885 128,186 -0.03(-0.48%)
Apr 26, 2018 5.857 5.942 5.838 5.914 156,952 +0.07(+1.14%)
Apr 25, 2018 5.866 5.914 5.733 5.847 303,064 -0.04(-0.65%)
Apr 24, 2018 5.923 6.000 5.838 5.885 196,751 -0.02(-0.32%)
Apr 23, 2018 6.047 6.133 5.885 5.904 196,490 -0.15(-2.52%)
Apr 20, 2018 6.066 6.181 6.038 6.057 737,362 +0.00(+0.00%)
Apr 19, 2018 6.038 6.095 5.962 6.057 407,961 +0.00(+0.00%)
Apr 18, 2018 6.133 6.133 6.033 6.057 330,791 -0.02(-0.31%)
Apr 17, 2018 5.981 6.143 5.952 6.076 358,097 +0.10(+1.59%)
Apr 16, 2018 5.895 6.057 5.857 5.981 323,266 +0.15(+2.62%)
Apr 13, 2018 5.866 5.914 5.785 5.828 251,333 +0.00(+0.00%)
Apr 12, 2018 5.828 5.895 5.761 5.828 298,471 +0.01(+0.16%)
Apr 11, 2018 5.809 5.952 5.761 5.818 336,754 +0.02(+0.33%)
Apr 10, 2018 5.628 5.876 5.618 5.799 452,931 +0.24(+4.29%)
Apr 09, 2018 5.618 5.694 5.532 5.561 771,754 -0.04(-0.68%)
Apr 06, 2018 5.704 5.714 5.542 5.599 281,558 -0.14(-2.49%)
Apr 05, 2018 5.752 5.780 5.666 5.742 274,248 +0.06(+1.01%)
Apr 04, 2018 5.456 5.714 5.437 5.685 287,890 +0.15(+2.76%)
Apr 03, 2018 5.437 5.561 5.370 5.532 418,987 +0.12(+2.29%)
Apr 02, 2018 5.551 5.628 5.389 5.408 306,704 -0.14(-2.58%)
Mar 29, 2018 5.551 5.551 5.551 0 +0.10(+1.93%)
Mar 28, 2018 5.494 5.504 5.380 5.446 567,584 -0.05(-0.87%)
Mar 27, 2018 5.551 5.666 5.475 5.494 388,795 -0.06(-1.03%)
Mar 26, 2018 5.590 5.618 5.427 5.551 399,700 +0.07(+1.22%)
Mar 23, 2018 5.656 5.780 5.427 5.485 1,400,230 -0.48(-8.00%)
Mar 22, 2018 5.914 6.057 5.866 5.962 397,698 -0.01(-0.16%)
Mar 21, 2018 5.809 6.009 5.723 5.971 326,132 +0.14(+2.45%)
Mar 20, 2018 5.876 5.962 5.656 5.828 601,231 -0.10(-1.61%)
Mar 19, 2018 5.866 6.019 5.628 5.923 1,365,435 -0.31(-4.90%)
Mar 16, 2018 6.190 6.281 6.086 6.229 699,470 +0.03(+0.46%)
Mar 15, 2018 6.219 6.248 6.143 6.200 385,123 +0.00(+0.00%)
Mar 14, 2018 6.295 6.324 6.162 6.200 516,409 -0.10(-1.52%)
Mar 13, 2018 6.458 6.458 6.267 6.295 299,309 -0.14(-2.22%)
Mar 12, 2018 6.286 6.477 6.286 6.438 332,517 +0.14(+2.27%)
Mar 09, 2018 6.267 6.295 6.204 6.295 297,283 +0.04(+0.61%)
Mar 08, 2018 6.267 6.267 6.205 6.257 266,299 +0.00(+0.00%)
Mar 07, 2018 6.267 6.257 368,913 +0.07(+1.08%)
Mar 06, 2018 6.257 6.257 6.133 6.190 200,265 -0.04(-0.61%)
Mar 05, 2018 6.133 6.252 6.086 6.229 316,027 +0.10(+1.56%)
Mar 02, 2018 5.923 6.181 5.914 6.133 395,075 +0.16(+2.72%)
Mar 01, 2018 6.000 6.028 5.885 5.971 322,299 -0.02(-0.32%)
Feb 28, 2018 6.057 6.152 5.990 5.990 266,053 -0.05(-0.79%)
Feb 27, 2018 6.143 6.210 6.009 6.038 225,944 -0.10(-1.56%)
Feb 26, 2018 6.105 6.181 6.028 6.133 354,742 +0.08(+1.26%)
Feb 23, 2018 6.019 6.095 5.990 6.057 203,466 +0.08(+1.28%)
Feb 22, 2018 5.981 261,785 -0.05(-0.79%)
Feb 21, 2018 6.000 6.124 6.000 6.028 200,963 +0.01(+0.16%)
Feb 20, 2018 6.019 6.066 5.962 6.019 336,059 -0.04(-0.63%)
Feb 16, 2018 6.057 6.057 6.057 0 -0.09(-1.40%)
Feb 15, 2018 6.019 6.143 5.876 6.143 357,165 +0.17(+2.88%)
Feb 14, 2018 5.933 6.124 5.933 5.971 464,613 -0.01(-0.16%)
Feb 13, 2018 5.704 6.019 5.704 5.981 625,200 +0.26(+4.50%)
Feb 12, 2018 5.771 5.780 5.637 5.723 386,146 -0.05(-0.83%)
Feb 09, 2018 5.685 5.838 5.523 5.771 687,580 +0.14(+2.54%)
Feb 08, 2018 5.666 5.809 5.604 5.628 558,883 -0.03(-0.51%)
Feb 07, 2018 5.790 5.790 5.637 5.656 404,821 -0.13(-2.31%)
Feb 06, 2018 5.437 5.828 5.437 5.790 749,604 +0.25(+4.48%)
Feb 05, 2018 5.570 5.613 5.466 5.542 621,653 -0.05(-0.85%)
Feb 02, 2018 5.675 5.742 5.590 5.590 716,838 -0.13(-2.33%)
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.