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

A10 Networks Inc (NY: ATEN )

12.94 +0.09 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2021 9.621 9.929 9.486 9.553 1,188,376 -0.08(-0.80%)
Jan 28, 2021 9.996 10.04 9.332 9.630 985,518 -0.39(-3.94%)
Jan 27, 2021 10.02 10.17 9.890 10.02 928,871 -0.19(-1.88%)
Jan 26, 2021 9.909 10.23 9.794 10.22 1,016,900 +0.38(+3.91%)
Jan 25, 2021 9.592 10.25 9.573 9.832 1,340,249 +0.30(+3.13%)
Jan 22, 2021 9.217 9.534 9.140 9.534 606,817 +0.24(+2.59%)
Jan 21, 2021 9.524 9.563 9.255 9.294 698,895 -0.14(-1.53%)
Jan 20, 2021 9.361 9.755 9.303 9.438 994,193 +0.26(+2.83%)
Jan 19, 2021 9.707 9.765 9.140 9.178 1,021,372 -0.31(-3.25%)
Jan 15, 2021 8.745 9.712 8.707 9.486 2,846,470 +0.65(+7.41%)
Jan 14, 2021 8.745 8.909 8.639 8.832 844,514 +0.11(+1.21%)
Jan 13, 2021 8.851 8.966 8.543 8.726 911,672 -0.13(-1.41%)
Jan 12, 2021 8.870 8.928 8.678 8.851 1,030,555 +0.01(+0.11%)
Jan 11, 2021 9.544 9.611 8.707 8.841 1,754,262 -0.89(-9.19%)
Jan 08, 2021 9.669 9.957 9.505 9.736 918,957 +0.17(+1.81%)
Jan 07, 2021 9.380 9.573 9.140 9.563 935,710 +0.25(+2.69%)
Jan 06, 2021 9.322 9.390 9.111 9.313 788,478 -0.01(-0.10%)
Jan 05, 2021 9.178 9.390 9.120 9.322 658,912 +0.11(+1.15%)
Jan 04, 2021 9.553 9.592 9.072 9.217 843,771 -0.27(-2.84%)
Dec 31, 2020 9.486 9.486 9.486 692,458 +0.04(+0.41%)
Dec 30, 2020 9.390 9.650 9.371 9.448 692,458 +0.14(+1.55%)
Dec 29, 2020 9.659 9.717 9.169 9.303 967,113 -0.40(-4.16%)
Dec 28, 2020 9.736 9.957 9.611 9.707 601,231 +0.13(+1.31%)
Dec 24, 2020 9.861 9.861 9.438 9.582 494,247 -0.26(-2.64%)
Dec 23, 2020 10.23 10.53 9.688 9.842 1,410,322 -0.18(-1.82%)
Dec 22, 2020 9.813 10.16 9.765 10.02 1,621,414 +0.37(+3.79%)
Dec 21, 2020 9.236 9.688 9.197 9.659 1,495,558 +0.30(+3.19%)
Dec 18, 2020 8.880 9.380 8.707 9.361 2,917,255 +0.57(+6.46%)
Dec 17, 2020 8.360 8.803 8.360 8.793 1,221,528 +0.43(+5.18%)
Dec 16, 2020 8.129 8.639 8.129 8.360 1,482,020 +0.37(+4.57%)
Dec 15, 2020 7.831 7.995 7.706 7.995 701,059 +0.19(+2.47%)
Dec 14, 2020 7.735 7.976 7.716 7.802 1,095,780 +0.15(+2.01%)
Dec 11, 2020 7.523 7.706 7.456 7.648 808,778 +0.10(+1.27%)
Dec 10, 2020 7.764 7.879 7.427 7.552 1,040,151 -0.29(-3.68%)
Dec 09, 2020 7.947 7.995 7.793 7.841 646,696 -0.11(-1.33%)
Dec 08, 2020 7.774 7.966 7.735 7.947 643,735 +0.13(+1.72%)
Dec 07, 2020 7.754 7.836 7.672 7.812 457,749 +0.06(+0.74%)
Dec 04, 2020 7.697 7.870 7.668 7.754 522,623 +0.13(+1.77%)
Dec 03, 2020 7.629 7.697 7.499 7.620 491,612 -0.01(-0.13%)
Dec 02, 2020 7.620 7.687 7.485 7.629 486,346 -0.05(-0.63%)
Dec 01, 2020 7.764 7.831 7.610 7.677 524,901 +0.00(+0.00%)
Nov 30, 2020 7.793 7.812 7.571 7.677 569,955 -0.13(-1.72%)
Nov 27, 2020 7.774 7.879 7.629 7.812 452,254 -0.01(-0.12%)
Nov 25, 2020 7.831 7.889 7.605 7.822 554,534 +0.00(+0.00%)
Nov 24, 2020 8.014 8.014 7.774 7.822 933,012 -0.03(-0.37%)
Nov 23, 2020 7.697 7.953 7.620 7.850 1,040,956 +0.24(+3.16%)
Nov 20, 2020 7.216 7.644 7.196 7.610 2,333,825 +0.34(+4.63%)
Nov 19, 2020 7.216 7.283 7.177 7.273 388,565 +0.04(+0.53%)
Nov 18, 2020 7.312 7.427 7.225 7.235 761,287 -0.07(-0.92%)
Nov 17, 2020 7.398 7.446 7.235 7.302 464,753 -0.10(-1.30%)
Nov 16, 2020 7.437 7.495 7.317 7.398 558,209 +0.04(+0.52%)
Nov 13, 2020 7.264 7.427 7.264 7.360 456,828 +0.15(+2.14%)
Nov 12, 2020 7.292 7.341 7.182 7.206 329,195 -0.13(-1.71%)
Nov 11, 2020 7.139 7.347 7.100 7.331 545,283 +0.19(+2.70%)
Nov 10, 2020 7.244 7.312 7.013 7.139 974,660 -0.07(-0.93%)
Nov 09, 2020 7.533 7.552 7.196 7.206 945,267 +0.00(+0.00%)
Nov 06, 2020 7.235 7.243 7.110 7.206 432,609 -0.02(-0.27%)
Nov 05, 2020 7.033 7.254 7.033 7.225 705,901 +0.26(+3.73%)
Nov 04, 2020 6.908 7.023 6.831 6.965 497,176 +0.03(+0.42%)
Nov 03, 2020 6.783 6.994 6.686 6.937 542,750 +0.30(+4.49%)
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.