Skip to main content

A10 Networks Inc (NY: ATEN )

13.75 +0.07 (+0.51%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.782 6.801 6.426 6.484 1,129,408 -0.37(-5.34%)
Oct 29, 2020 6.859 7.042 6.840 6.849 906,907 -0.06(-0.84%)
Oct 28, 2020 6.647 7.023 6.397 6.907 1,380,124 +0.48(+7.49%)
Oct 27, 2020 6.551 6.619 6.388 6.426 754,549 -0.13(-1.91%)
Oct 26, 2020 6.782 6.869 6.445 6.551 813,392 -0.35(-5.02%)
Oct 23, 2020 6.926 6.926 6.792 6.898 739,390 +0.00(+0.00%)
Oct 22, 2020 6.821 6.907 6.647 6.898 832,264 +0.08(+1.13%)
Oct 21, 2020 7.023 7.090 6.763 6.821 834,889 -0.22(-3.14%)
Oct 20, 2020 7.042 7.128 6.984 7.042 643,748 +0.01(+0.14%)
Oct 19, 2020 7.052 7.128 6.979 7.032 775,168 -0.02(-0.27%)
Oct 16, 2020 7.128 7.263 7.042 7.052 1,231,174 -0.09(-1.21%)
Oct 15, 2020 6.926 7.181 6.840 7.138 660,299 +0.09(+1.23%)
Oct 14, 2020 7.003 7.119 6.999 7.052 424,551 +0.05(+0.69%)
Oct 13, 2020 7.080 7.196 6.965 7.003 735,078 -0.08(-1.09%)
Oct 12, 2020 6.926 7.111 6.902 7.080 1,096,170 +0.21(+3.08%)
Oct 09, 2020 6.753 6.893 6.700 6.869 783,777 +0.16(+2.44%)
Oct 08, 2020 6.609 6.753 6.571 6.705 666,391 +0.15(+2.35%)
Oct 07, 2020 6.378 6.619 6.368 6.551 966,751 +0.19(+3.03%)
Oct 06, 2020 6.195 6.571 6.186 6.359 1,254,314 +0.20(+3.28%)
Oct 05, 2020 6.292 6.320 6.094 6.157 943,250 +0.13(+2.07%)
Oct 02, 2020 5.936 6.094 5.897 6.032 605,608 -0.05(-0.79%)
Oct 01, 2020 6.157 6.215 6.032 6.080 570,150 -0.05(-0.78%)
Sep 30, 2020 6.263 6.340 6.118 6.128 801,963 -0.17(-2.75%)
Sep 29, 2020 6.426 6.436 6.205 6.301 1,039,379 -0.13(-2.09%)
Sep 28, 2020 6.320 6.522 6.205 6.436 1,109,725 +0.19(+3.08%)
Sep 25, 2020 6.349 6.417 6.032 6.243 1,225,145 -0.13(-1.96%)
Sep 24, 2020 6.465 6.571 6.320 6.368 1,172,466 -0.15(-2.36%)
Sep 23, 2020 6.792 6.840 6.503 6.522 873,218 -0.30(-4.37%)
Sep 22, 2020 6.917 6.917 6.657 6.821 590,575 -0.02(-0.28%)
Sep 21, 2020 6.926 6.964 6.763 6.840 943,065 -0.16(-2.34%)
Sep 18, 2020 6.869 7.085 6.773 7.003 1,824,516 +0.18(+2.68%)
Sep 17, 2020 6.696 6.917 6.590 6.821 1,031,474 +0.07(+1.00%)
Sep 16, 2020 6.753 6.816 6.676 6.753 449,549 +0.00(+0.00%)
Sep 15, 2020 6.811 6.878 6.628 6.753 796,297 -0.02(-0.28%)
Sep 14, 2020 6.715 6.846 6.676 6.773 526,577 +0.14(+2.18%)
Sep 11, 2020 6.773 6.840 6.580 6.628 530,764 -0.10(-1.43%)
Sep 10, 2020 6.946 7.100 6.715 6.724 656,636 -0.16(-2.37%)
Sep 09, 2020 6.907 6.992 6.720 6.888 645,118 +0.11(+1.56%)
Sep 08, 2020 6.849 6.965 6.753 6.782 637,860 -0.28(-3.95%)
Sep 04, 2020 7.513 7.513 6.686 7.061 1,416,100 -0.47(-6.26%)
Sep 03, 2020 8.167 8.167 7.484 7.533 901,409 -0.68(-8.31%)
Sep 02, 2020 8.081 8.244 7.961 8.216 674,211 +0.15(+1.91%)
Sep 01, 2020 8.187 8.293 7.869 8.062 805,768 -0.16(-1.99%)
Aug 31, 2020 8.254 8.331 8.187 8.225 646,473 -0.09(-1.04%)
Aug 28, 2020 8.264 8.341 8.177 8.312 551,970 +0.03(+0.35%)
Aug 27, 2020 8.764 8.792 8.206 8.283 849,827 -0.45(-5.18%)
Aug 26, 2020 8.571 8.817 8.552 8.735 1,388,363 +0.16(+1.91%)
Aug 25, 2020 8.620 8.639 8.427 8.571 1,080,329 +0.04(+0.45%)
Aug 24, 2020 7.898 8.552 7.783 8.533 3,172,323 +0.72(+9.24%)
Aug 21, 2020 8.110 8.110 7.773 7.812 694,692 -0.30(-3.68%)
Aug 20, 2020 7.927 8.158 7.927 8.110 530,951 +0.08(+0.96%)
Aug 19, 2020 8.033 8.062 7.908 8.033 496,947 +0.00(+0.00%)
Aug 18, 2020 8.196 8.206 7.946 8.033 797,958 -0.11(-1.30%)
Aug 17, 2020 8.119 8.158 7.979 8.139 427,692 +0.04(+0.48%)
Aug 14, 2020 8.225 8.225 7.975 8.100 485,650 -0.15(-1.86%)
Aug 13, 2020 8.389 8.423 8.124 8.254 658,144 -0.14(-1.72%)
Aug 12, 2020 8.446 8.725 8.379 8.398 857,330 +0.00(+0.00%)
Aug 11, 2020 8.485 8.860 8.345 8.398 3,276,482 -0.07(-0.80%)
Aug 10, 2020 8.321 8.543 8.283 8.466 1,180,551 +0.14(+1.73%)
Aug 07, 2020 7.908 8.336 7.803 8.321 1,320,778 +0.28(+3.47%)
Aug 06, 2020 8.100 8.100 7.994 8.042 758,097 +0.01(+0.12%)
Aug 05, 2020 8.052 8.167 7.946 8.033 907,479 +0.05(+0.60%)
Aug 04, 2020 8.042 8.062 7.725 7.985 1,123,966 -0.04(-0.48%)
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.