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 (%)
Mar 29, 2019 6.696 6.810 6.648 6.763 817,529 +0.11(+1.72%)
Mar 28, 2019 6.620 6.686 6.610 6.648 324,495 +0.04(+0.58%)
Mar 27, 2019 6.782 6.782 6.582 6.610 193,679 -0.17(-2.53%)
Mar 26, 2019 6.858 6.906 6.725 6.782 353,660 -0.04(-0.56%)
Mar 25, 2019 6.782 6.839 6.715 6.820 328,475 +0.04(+0.56%)
Mar 22, 2019 6.982 7.001 6.715 6.782 394,192 -0.25(-3.53%)
Mar 21, 2019 6.858 7.068 6.858 7.030 409,976 +0.17(+2.50%)
Mar 20, 2019 6.906 6.963 6.772 6.858 352,761 -0.06(-0.83%)
Mar 19, 2019 6.934 7.011 6.868 6.915 570,876 +0.00(+0.00%)
Mar 18, 2019 6.868 6.992 6.868 6.915 485,063 +0.04(+0.55%)
Mar 15, 2019 6.772 6.906 6.763 6.877 1,671,962 +0.13(+1.98%)
Mar 14, 2019 6.791 6.868 6.734 6.744 259,860 -0.05(-0.70%)
Mar 13, 2019 6.782 6.846 6.748 6.791 319,319 +0.04(+0.56%)
Mar 12, 2019 6.839 6.849 6.706 6.753 674,374 -0.09(-1.26%)
Mar 11, 2019 6.591 6.868 6.591 6.839 1,050,534 +0.28(+4.22%)
Mar 08, 2019 6.534 6.620 6.505 6.562 328,144 -0.02(-0.29%)
Mar 07, 2019 6.591 6.667 6.582 6.582 238,986 -0.03(-0.43%)
Mar 06, 2019 6.582 6.667 6.572 6.610 582,763 +0.03(+0.43%)
Mar 05, 2019 6.610 6.658 6.577 6.582 315,458 -0.02(-0.29%)
Mar 04, 2019 6.667 6.706 6.582 6.601 186,113 -0.09(-1.28%)
Mar 01, 2019 6.696 6.696 6.639 6.686 159,249 +0.03(+0.43%)
Feb 28, 2019 6.629 6.706 6.629 6.658 344,544 +0.03(+0.43%)
Feb 27, 2019 6.620 6.658 6.562 6.629 236,184 +0.00(+0.00%)
Feb 26, 2019 6.677 6.706 6.591 6.629 479,581 -0.04(-0.57%)
Feb 25, 2019 6.629 6.696 6.629 6.667 380,731 +0.05(+0.72%)
Feb 22, 2019 6.505 6.648 6.505 6.620 402,579 +0.14(+2.21%)
Feb 21, 2019 6.334 6.505 6.295 6.477 296,375 +0.12(+1.95%)
Feb 20, 2019 6.391 6.429 6.343 6.353 193,610 -0.05(-0.75%)
Feb 19, 2019 6.353 6.438 6.295 6.400 361,773 +0.01(+0.15%)
Feb 15, 2019 6.410 6.448 6.353 6.391 222,991 +0.03(+0.45%)
Feb 14, 2019 6.324 6.458 6.324 6.362 291,731 +0.01(+0.15%)
Feb 13, 2019 6.343 6.438 6.305 6.353 572,532 -0.01(-0.15%)
Feb 12, 2019 6.362 6.381 6.200 6.362 648,318 +0.05(+0.76%)
Feb 11, 2019 6.210 6.400 6.210 6.314 505,562 +0.13(+2.16%)
Feb 08, 2019 6.725 6.725 6.162 6.181 739,425 -0.55(-8.22%)
Feb 07, 2019 6.658 6.744 6.620 6.734 384,495 +0.05(+0.71%)
Feb 06, 2019 6.629 6.782 6.601 6.686 547,095 -0.01(-0.14%)
Feb 05, 2019 6.696 6.706 6.620 6.696 294,125 +0.02(+0.29%)
Feb 04, 2019 6.543 6.706 6.543 6.677 366,034 +0.10(+1.60%)
Feb 01, 2019 6.477 6.648 6.477 6.572 265,241 +0.10(+1.47%)
Jan 31, 2019 6.391 6.524 6.353 6.477 397,260 +0.09(+1.34%)
Jan 30, 2019 6.267 6.400 6.219 6.391 223,527 +0.13(+2.13%)
Jan 29, 2019 6.248 6.324 6.171 6.257 190,004 +0.04(+0.61%)
Jan 28, 2019 6.257 6.324 6.200 6.219 298,798 -0.09(-1.36%)
Jan 25, 2019 6.334 6.400 6.286 6.305 350,265 +0.02(+0.30%)
Jan 24, 2019 6.248 6.438 6.238 6.286 357,245 +0.03(+0.46%)
Jan 23, 2019 6.219 6.334 6.181 6.257 269,325 +0.04(+0.61%)
Jan 22, 2019 6.353 6.467 6.143 6.219 420,035 -0.18(-2.83%)
Jan 18, 2019 6.162 6.429 6.143 6.400 1,200,504 +0.29(+4.68%)
Jan 17, 2019 6.152 6.171 6.047 6.114 321,848 -0.05(-0.77%)
Jan 16, 2019 6.190 6.248 6.133 6.162 357,789 -0.01(-0.15%)
Jan 15, 2019 5.962 6.276 5.962 6.171 537,792 +0.21(+3.52%)
Jan 14, 2019 6.334 6.334 5.933 5.962 420,502 -0.43(-6.72%)
Jan 11, 2019 6.334 6.448 6.314 6.391 329,821 +0.01(+0.15%)
Jan 10, 2019 6.257 6.467 6.229 6.381 339,973 +0.12(+1.98%)
Jan 09, 2019 6.171 6.305 6.124 6.257 363,252 +0.10(+1.55%)
Jan 08, 2019 5.952 6.162 5.933 6.162 435,945 +0.24(+4.03%)
Jan 07, 2019 5.857 5.952 5.771 5.923 291,149 +0.05(+0.81%)
Jan 04, 2019 5.828 5.952 5.799 5.876 187,136 +0.14(+2.50%)
Jan 03, 2019 5.866 5.895 5.733 5.733 158,313 -0.18(-3.06%)
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.