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

A10 Networks Inc (NY: ATEN )

15.45 -0.05 (-0.35%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 10, 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 6.513 6.513 5.849 5.897 1,501,750 -0.83(-12.30%)
Jan 30, 2018 6.648 6.802 6.638 6.725 504,426 +0.01(+0.14%)
Jan 29, 2018 6.696 6.956 6.648 6.715 913,025 +0.03(+0.43%)
Jan 26, 2018 6.686 6.706 6.619 6.686 643,523 +0.04(+0.58%)
Jan 25, 2018 6.494 6.667 6.455 6.648 634,075 +0.18(+2.83%)
Jan 24, 2018 6.600 6.638 6.388 6.465 729,565 -0.08(-1.18%)
Jan 23, 2018 6.513 6.643 6.465 6.542 689,498 +0.01(+0.15%)
Jan 22, 2018 6.340 6.600 6.273 6.532 1,194,963 +0.20(+3.19%)
Jan 19, 2018 6.186 6.350 6.061 6.330 1,100,146 +0.13(+2.02%)
Jan 18, 2018 6.051 6.220 5.911 6.205 4,347,440 +0.13(+2.06%)
Jan 17, 2018 5.724 6.138 5.609 6.080 3,026,522 -0.95(-13.54%)
Jan 16, 2018 7.264 7.379 6.999 7.033 481,339 -0.26(-3.56%)
Jan 12, 2018 7.292 7.292 7.292 0 +0.05(+0.66%)
Jan 11, 2018 7.167 7.244 7.119 7.244 336,944 +0.11(+1.48%)
Jan 10, 2018 7.119 7.139 277,754 -0.09(-1.20%)
Jan 09, 2018 7.369 7.369 7.216 7.225 329,989 -0.14(-1.96%)
Jan 08, 2018 7.446 7.446 7.273 7.369 298,582 -0.07(-0.91%)
Jan 05, 2018 7.466 7.475 7.408 7.437 252,682 -0.01(-0.13%)
Jan 04, 2018 7.466 7.523 7.384 7.446 333,556 +0.02(+0.26%)
Jan 03, 2018 7.437 7.495 7.360 7.427 291,577 -0.03(-0.39%)
Jan 02, 2018 7.437 7.466 7.326 7.456 352,340 +0.03(+0.39%)
Dec 29, 2017 7.427 7.427 7.427 0 -0.08(-1.03%)
Dec 28, 2017 7.398 7.504 7.341 7.504 338,096 +0.12(+1.56%)
Dec 27, 2017 7.389 7.408 7.302 7.389 196,316 +0.03(+0.39%)
Dec 26, 2017 7.100 7.408 7.033 7.360 344,102 +0.02(+0.26%)
Dec 22, 2017 7.456 7.456 7.331 7.341 246,647 -0.11(-1.42%)
Dec 21, 2017 7.629 7.629 7.427 7.446 276,942 -0.17(-2.27%)
Dec 20, 2017 7.639 7.639 7.504 7.620 252,382 +0.04(+0.51%)
Dec 19, 2017 7.629 7.735 7.567 7.581 322,505 -0.06(-0.76%)
Dec 18, 2017 7.658 7.755 7.624 7.639 273,128 +0.06(+0.76%)
Dec 15, 2017 7.514 7.687 7.485 7.581 1,249,726 +0.06(+0.77%)
Dec 14, 2017 7.466 7.523 7.398 7.523 258,628 +0.07(+0.90%)
Dec 13, 2017 7.408 7.514 7.389 7.456 320,458 +0.06(+0.78%)
Dec 12, 2017 7.418 7.571 7.360 7.398 444,964 -0.02(-0.26%)
Dec 11, 2017 7.418 7.437 7.379 7.418 251,392 +0.01(+0.13%)
Dec 08, 2017 7.533 7.554 7.389 7.408 238,881 +0.00(+0.00%)
Dec 07, 2017 7.408 7.516 7.360 364,541 +0.00(+0.00%)
Dec 06, 2017 7.341 7.437 7.302 7.408 431,290 +0.04(+0.52%)
Dec 05, 2017 7.379 7.408 7.302 7.369 314,428 -0.01(-0.13%)
Dec 04, 2017 7.629 7.639 7.369 7.379 367,597 -0.19(-2.54%)
Dec 01, 2017 7.668 7.677 7.466 7.571 524,748 -0.14(-1.87%)
Nov 30, 2017 7.860 7.889 7.659 7.716 468,177 -0.11(-1.35%)
Nov 29, 2017 7.831 7.937 7.754 7.822 468,421 -0.01(-0.12%)
Nov 28, 2017 7.754 7.850 7.706 7.831 436,361 +0.09(+1.12%)
Nov 27, 2017 7.812 7.937 7.735 7.745 875,880 -0.04(-0.49%)
Nov 24, 2017 7.802 7.864 7.706 7.783 225,998 -0.02(-0.25%)
Nov 22, 2017 7.697 7.878 7.639 7.802 710,144 +0.11(+1.38%)
Nov 21, 2017 7.216 7.716 7.216 7.697 2,090,989 +0.48(+6.67%)
Nov 20, 2017 7.110 7.225 7.110 7.216 315,565 +0.07(+0.94%)
Nov 17, 2017 7.033 7.177 7.013 7.148 306,422 +0.07(+0.95%)
Nov 16, 2017 6.965 7.119 6.927 7.081 558,112 +0.15(+2.22%)
Nov 15, 2017 6.937 6.994 6.888 6.927 193,356 -0.07(-0.96%)
Nov 14, 2017 6.937 7.013 6.917 6.994 257,483 +0.04(+0.55%)
Nov 13, 2017 6.927 6.985 6.880 6.956 232,700 -0.03(-0.41%)
Nov 10, 2017 6.917 7.033 6.917 6.985 252,704 +0.04(+0.55%)
Nov 09, 2017 7.033 7.062 6.922 6.946 323,018 -0.15(-2.17%)
Nov 08, 2017 6.985 7.148 6.908 7.100 638,120 +0.08(+1.10%)
Nov 07, 2017 7.129 7.139 7.004 7.023 280,623 -0.10(-1.35%)
Nov 06, 2017 7.110 7.139 7.052 7.119 309,593 -0.01(-0.13%)
Nov 03, 2017 7.004 7.193 7.004 7.129 452,184 +0.05(+0.68%)
Nov 02, 2017 7.129 7.158 7.033 7.081 388,566 -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.