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: 6:30 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 (%)
Jul 31, 2015 5.532 6.340 5.503 6.263 2,302,660 +1.04(+19.89%)
Jul 30, 2015 5.051 5.301 4.955 5.224 752,544 +0.19(+3.82%)
Jul 29, 2015 4.868 5.065 4.858 5.032 248,914 +0.17(+3.56%)
Jul 28, 2015 4.926 4.984 4.820 4.858 277,613 -0.06(-1.17%)
Jul 27, 2015 5.012 5.012 4.791 4.916 392,848 -0.11(-2.11%)
Jul 24, 2015 5.060 5.147 4.984 5.022 397,109 -0.02(-0.38%)
Jul 23, 2015 5.109 5.243 4.984 5.041 399,996 +0.01(+0.19%)
Jul 22, 2015 5.003 5.128 4.945 5.032 269,383 +0.04(+0.77%)
Jul 21, 2015 4.935 5.147 4.935 4.993 430,273 +0.09(+1.76%)
Jul 20, 2015 5.561 5.561 4.878 4.907 743,343 -0.63(-11.46%)
Jul 17, 2015 5.695 5.695 5.532 5.542 391,169 -0.16(-2.87%)
Jul 16, 2015 5.618 5.744 5.561 5.705 371,363 +0.13(+2.24%)
Jul 15, 2015 5.772 5.869 5.522 5.580 349,317 -0.17(-3.01%)
Jul 14, 2015 5.609 5.772 5.599 5.753 340,102 +0.13(+2.40%)
Jul 13, 2015 5.676 5.705 5.580 5.618 364,354 -0.03(-0.51%)
Jul 10, 2015 5.609 5.724 5.542 5.647 344,740 +0.08(+1.38%)
Jul 09, 2015 5.618 5.734 5.522 5.570 283,486 +0.02(+0.35%)
Jul 08, 2015 5.561 5.676 5.436 5.551 265,735 -0.08(-1.37%)
Jul 07, 2015 5.734 5.782 5.426 5.628 523,655 -0.11(-1.85%)
Jul 06, 2015 6.013 6.080 5.667 5.734 659,493 -0.38(-6.29%)
Jul 02, 2015 6.138 6.119 6.119 6.119 255,699 -0.08(-1.24%)
Jul 01, 2015 6.196 6.302 6.148 6.196 318,097 +0.00(+0.00%)
Jun 30, 2015 6.263 6.292 6.042 6.196 435,842 +0.05(+0.78%)
Jun 29, 2015 6.282 6.407 6.013 6.148 723,184 -0.26(-4.05%)
Jun 26, 2015 6.600 6.706 6.311 6.407 2,202,889 -0.26(-3.90%)
Jun 25, 2015 6.667 6.707 6.600 6.667 407,961 -0.01(-0.14%)
Jun 24, 2015 6.715 6.850 6.619 6.677 270,448 -0.09(-1.28%)
Jun 23, 2015 6.869 6.917 6.609 6.763 405,652 -0.11(-1.54%)
Jun 22, 2015 6.840 7.033 6.802 6.869 302,330 +0.05(+0.71%)
Jun 19, 2015 6.879 7.100 6.811 6.821 399,453 -0.11(-1.53%)
Jun 18, 2015 6.831 6.965 6.783 6.927 558,042 +0.10(+1.41%)
Jun 17, 2015 6.734 6.869 6.725 6.831 457,686 +0.05(+0.71%)
Jun 16, 2015 6.869 6.927 6.638 6.783 776,557 -0.09(-1.26%)
Jun 15, 2015 6.436 6.946 6.321 6.869 1,540,982 +0.40(+6.25%)
Jun 12, 2015 6.186 6.542 6.061 6.465 777,390 +0.31(+5.00%)
Jun 11, 2015 6.138 6.244 6.032 6.157 272,159 +0.05(+0.79%)
Jun 10, 2015 6.157 6.321 6.061 6.109 691,887 +0.00(+0.00%)
Jun 09, 2015 6.205 6.205 6.013 6.109 315,181 -0.08(-1.24%)
Jun 08, 2015 6.148 6.205 5.965 6.186 409,261 +0.01(+0.16%)
Jun 05, 2015 5.946 6.205 5.840 6.176 549,860 +0.28(+4.73%)
Jun 04, 2015 5.946 6.042 5.782 5.897 374,665 -0.09(-1.45%)
Jun 03, 2015 5.897 6.051 5.840 5.984 289,006 +0.07(+1.14%)
Jun 02, 2015 5.570 5.926 5.522 5.917 676,377 +0.28(+4.95%)
Jun 01, 2015 5.869 5.869 5.590 5.638 1,355,226 -0.18(-3.14%)
May 29, 2015 6.061 6.061 5.782 5.821 639,042 -0.26(-4.27%)
May 28, 2015 6.157 6.167 5.917 6.080 548,123 -0.11(-1.71%)
May 27, 2015 5.849 6.205 5.811 6.186 566,201 +0.24(+4.05%)
May 26, 2015 5.869 6.003 5.484 5.946 664,676 +0.04(+0.65%)
May 22, 2015 5.859 5.907 5.907 5.907 519,713 -0.06(-0.97%)
May 21, 2015 5.772 6.071 5.724 5.965 867,528 +0.10(+1.64%)
May 20, 2015 5.772 5.917 5.638 5.869 685,389 +0.12(+2.01%)
May 19, 2015 5.772 5.869 5.436 5.753 1,228,957 +0.05(+0.84%)
May 18, 2015 5.436 5.897 5.368 5.705 1,577,381 +0.45(+8.61%)
May 15, 2015 5.195 5.320 5.166 5.253 252,577 +0.04(+0.74%)
May 14, 2015 5.243 5.330 5.157 5.214 313,444 -0.07(-1.28%)
May 13, 2015 5.243 5.339 5.157 5.282 415,697 -0.01(-0.18%)
May 12, 2015 4.955 5.291 4.945 5.291 498,030 +0.26(+5.16%)
May 11, 2015 4.955 5.099 4.907 5.032 311,900 +0.05(+0.97%)
May 08, 2015 4.984 5.051 4.916 4.984 284,604 -0.02(-0.38%)
May 07, 2015 5.032 5.051 4.907 5.003 294,888 -0.09(-1.70%)
May 06, 2015 5.012 5.099 4.801 5.089 379,556 +0.08(+1.54%)
May 05, 2015 5.080 5.234 4.656 5.012 1,122,842 +0.52(+11.56%)
May 04, 2015 4.329 4.724 4.310 4.493 679,155 +0.18(+4.24%)
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.