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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 6.446 6.581 6.407 6.417 162,774 -0.09(-1.33%)
Nov 27, 2019 6.455 6.532 6.427 6.504 174,727 +0.06(+0.90%)
Nov 26, 2019 6.494 6.552 6.446 6.446 189,330 -0.01(-0.15%)
Nov 25, 2019 6.340 6.513 6.340 6.455 179,486 +0.12(+1.82%)
Nov 22, 2019 6.475 6.542 6.330 6.340 212,874 -0.12(-1.79%)
Nov 21, 2019 6.455 6.523 6.388 6.455 204,757 -0.02(-0.30%)
Nov 20, 2019 6.504 6.686 6.475 6.475 297,533 -0.11(-1.61%)
Nov 19, 2019 6.552 6.638 6.494 6.581 253,472 +0.07(+1.03%)
Nov 18, 2019 6.686 6.715 6.494 6.513 187,352 -0.20(-3.01%)
Nov 15, 2019 6.773 6.831 6.706 6.715 223,684 +0.00(+0.00%)
Nov 14, 2019 6.773 6.783 6.398 6.715 684,997 -0.07(-0.99%)
Nov 13, 2019 6.850 6.937 6.734 6.783 133,854 -0.13(-1.81%)
Nov 12, 2019 6.975 7.095 6.888 6.908 236,698 -0.09(-1.24%)
Nov 11, 2019 6.946 7.004 6.869 6.994 135,010 +0.01(+0.14%)
Nov 08, 2019 7.033 7.090 6.985 6.985 187,304 -0.07(-0.95%)
Nov 07, 2019 6.965 7.105 6.946 7.052 271,662 +0.09(+1.24%)
Nov 06, 2019 6.840 6.994 6.754 6.965 289,287 +0.12(+1.69%)
Nov 05, 2019 6.946 7.042 6.802 6.850 296,027 -0.14(-2.06%)
Nov 04, 2019 6.985 7.100 6.879 6.994 352,856 +0.02(+0.28%)
Nov 01, 2019 7.119 7.187 6.965 6.975 660,555 -0.17(-2.42%)
Oct 31, 2019 7.013 7.307 6.937 7.148 664,922 +0.09(+1.23%)
Oct 30, 2019 6.253 7.167 6.253 7.062 991,248 +0.85(+13.62%)
Oct 29, 2019 6.215 6.253 6.100 6.215 400,969 -0.04(-0.62%)
Oct 28, 2019 6.359 6.407 6.196 6.253 198,867 -0.09(-1.37%)
Oct 25, 2019 6.282 6.369 6.253 6.340 782,688 +0.04(+0.61%)
Oct 24, 2019 6.253 6.330 6.244 6.302 144,372 +0.07(+1.08%)
Oct 23, 2019 6.176 6.292 6.176 6.234 143,993 +0.01(+0.15%)
Oct 22, 2019 6.455 6.532 6.205 6.225 294,132 -0.25(-3.86%)
Oct 21, 2019 6.446 6.504 6.398 6.475 224,590 +0.08(+1.20%)
Oct 18, 2019 6.388 6.436 6.321 6.398 355,795 -0.03(-0.45%)
Oct 17, 2019 6.244 6.465 6.244 6.427 469,296 +0.20(+3.25%)
Oct 16, 2019 6.205 6.225 6.128 6.225 253,069 -0.02(-0.31%)
Oct 15, 2019 5.994 6.311 5.965 6.244 407,220 +0.29(+4.85%)
Oct 14, 2019 5.878 5.998 5.772 5.955 392,133 +0.03(+0.49%)
Oct 11, 2019 5.984 6.051 5.907 5.926 446,122 -0.04(-0.65%)
Oct 10, 2019 6.119 6.128 5.955 5.965 221,279 -0.14(-2.36%)
Oct 09, 2019 6.244 6.253 6.100 6.109 167,337 -0.08(-1.24%)
Oct 08, 2019 6.302 6.350 6.128 6.186 236,590 -0.16(-2.58%)
Oct 07, 2019 6.292 6.398 6.273 6.350 200,024 +0.00(+0.00%)
Oct 04, 2019 6.388 6.455 6.321 6.350 165,684 -0.03(-0.45%)
Oct 03, 2019 6.302 6.379 6.263 6.379 259,823 +0.07(+1.07%)
Oct 02, 2019 6.446 6.456 6.234 6.311 439,883 -0.17(-2.67%)
Oct 01, 2019 6.696 6.746 6.475 6.484 380,247 -0.19(-2.88%)
Sep 30, 2019 6.715 6.773 6.667 6.677 284,024 -0.03(-0.43%)
Sep 27, 2019 6.869 6.879 6.658 6.706 130,240 -0.16(-2.38%)
Sep 26, 2019 7.013 7.062 6.840 6.869 138,670 -0.16(-2.33%)
Sep 25, 2019 6.831 7.052 6.807 7.033 282,930 +0.20(+2.96%)
Sep 24, 2019 6.860 6.946 6.763 6.831 457,751 -0.02(-0.28%)
Sep 23, 2019 6.946 6.946 6.811 6.850 221,360 -0.11(-1.52%)
Sep 20, 2019 7.187 7.244 6.946 6.956 870,000 -0.23(-3.21%)
Sep 19, 2019 7.427 7.432 7.148 7.187 282,335 -0.23(-3.11%)
Sep 18, 2019 7.427 7.427 7.292 7.418 293,880 -0.02(-0.26%)
Sep 17, 2019 7.437 7.495 7.350 7.437 227,231 -0.05(-0.64%)
Sep 16, 2019 7.418 7.533 7.369 7.485 267,811 +0.04(+0.52%)
Sep 13, 2019 7.427 7.514 7.369 7.446 236,781 +0.05(+0.65%)
Sep 12, 2019 7.206 7.466 7.167 7.398 349,539 +0.19(+2.67%)
Sep 11, 2019 6.734 7.206 6.667 7.206 394,391 +0.49(+7.31%)
Sep 10, 2019 6.590 6.773 6.542 6.715 421,995 +0.11(+1.60%)
Sep 09, 2019 6.638 6.648 6.475 6.609 398,870 -0.03(-0.43%)
Sep 06, 2019 6.609 6.725 6.609 6.638 359,953 +0.01(+0.15%)
Sep 05, 2019 6.638 6.696 6.561 6.629 408,449 +0.06(+0.88%)
Sep 04, 2019 6.619 6.638 6.504 6.571 294,544 +0.03(+0.44%)
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.