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: 4:10 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, 2020 7.774 7.793 7.376 7.774 841,727 -0.13(-1.58%)
Jul 30, 2020 8.014 8.072 7.533 7.899 1,529,023 -0.05(-0.61%)
Jul 29, 2020 7.264 8.360 7.225 7.947 2,405,254 +1.04(+15.04%)
Jul 28, 2020 6.927 7.023 6.811 6.908 605,169 -0.05(-0.69%)
Jul 27, 2020 6.821 6.975 6.783 6.956 303,240 +0.12(+1.69%)
Jul 24, 2020 7.158 7.158 6.754 6.840 417,433 -0.33(-4.56%)
Jul 23, 2020 7.081 7.206 6.985 7.167 718,373 +0.08(+1.09%)
Jul 22, 2020 7.225 7.283 7.081 7.090 447,595 -0.14(-1.99%)
Jul 21, 2020 7.456 7.504 7.167 7.235 681,986 -0.14(-1.96%)
Jul 20, 2020 7.167 7.418 7.167 7.379 325,978 +0.18(+2.54%)
Jul 17, 2020 7.148 7.206 7.004 7.196 664,713 +0.04(+0.54%)
Jul 16, 2020 7.369 7.369 7.047 7.158 346,993 -0.20(-2.75%)
Jul 15, 2020 7.216 7.543 7.187 7.360 674,356 +0.26(+3.66%)
Jul 14, 2020 6.927 7.129 6.869 7.100 431,329 +0.13(+1.93%)
Jul 13, 2020 7.042 7.283 6.937 6.965 670,865 +0.00(+0.00%)
Jul 10, 2020 6.975 7.052 6.811 6.965 320,767 -0.01(-0.14%)
Jul 09, 2020 6.677 6.985 6.532 6.975 428,321 +0.38(+5.69%)
Jul 08, 2020 6.292 6.609 6.263 6.600 442,426 +0.30(+4.73%)
Jul 07, 2020 6.571 6.624 6.253 6.302 500,941 -0.37(-5.48%)
Jul 06, 2020 6.696 6.734 6.561 6.667 283,201 +0.09(+1.32%)
Jul 02, 2020 6.677 6.710 6.552 6.581 221,501 +0.00(+0.00%)
Jul 01, 2020 6.532 6.658 6.460 6.581 315,082 +0.03(+0.44%)
Jun 30, 2020 6.388 6.571 6.340 6.552 383,387 +0.14(+2.25%)
Jun 29, 2020 6.253 6.471 6.128 6.407 486,576 +0.17(+2.78%)
Jun 26, 2020 6.561 6.638 6.225 6.234 1,932,190 -0.39(-5.95%)
Jun 25, 2020 6.590 6.715 6.528 6.629 517,886 +0.03(+0.44%)
Jun 24, 2020 6.696 6.754 6.465 6.600 555,551 -0.14(-2.14%)
Jun 23, 2020 6.927 7.004 6.734 6.744 922,780 -0.16(-2.37%)
Jun 22, 2020 6.667 7.013 6.667 6.908 832,728 +0.21(+3.16%)
Jun 19, 2020 6.658 6.831 6.561 6.696 1,783,240 +0.11(+1.61%)
Jun 18, 2020 6.763 6.831 6.484 6.590 493,525 -0.15(-2.28%)
Jun 17, 2020 6.879 6.927 6.677 6.744 387,810 -0.07(-0.99%)
Jun 16, 2020 6.869 6.898 6.754 6.811 559,224 +0.14(+2.16%)
Jun 15, 2020 6.350 6.696 6.282 6.667 331,449 +0.23(+3.59%)
Jun 12, 2020 6.513 6.638 6.350 6.436 398,932 +0.15(+2.45%)
Jun 11, 2020 6.446 6.571 6.215 6.282 393,469 -0.41(-6.18%)
Jun 10, 2020 6.927 6.946 6.686 6.696 338,348 -0.20(-2.93%)
Jun 09, 2020 6.677 6.975 6.677 6.898 509,819 +0.08(+1.13%)
Jun 08, 2020 6.696 6.840 6.619 6.821 648,685 +0.13(+2.01%)
Jun 05, 2020 6.581 6.783 6.465 6.686 479,071 +0.18(+2.81%)
Jun 04, 2020 6.465 6.619 6.417 6.504 370,719 -0.08(-1.17%)
Jun 03, 2020 6.542 6.667 6.494 6.581 836,183 +0.04(+0.59%)
Jun 02, 2020 6.561 6.600 6.446 6.542 368,067 -0.01(-0.15%)
Jun 01, 2020 6.571 6.648 6.542 6.552 457,685 +0.01(+0.15%)
May 29, 2020 6.398 6.561 6.321 6.542 353,924 +0.05(+0.74%)
May 28, 2020 6.648 6.802 6.431 6.494 367,293 -0.11(-1.60%)
May 27, 2020 6.513 6.686 6.321 6.600 901,115 +0.12(+1.78%)
May 26, 2020 6.590 6.797 6.407 6.484 631,548 +0.09(+1.35%)
May 22, 2020 6.561 6.561 6.277 6.398 263,702 -0.08(-1.19%)
May 21, 2020 6.658 6.696 6.417 6.475 287,215 -0.18(-2.75%)
May 20, 2020 6.407 6.754 6.379 6.658 581,162 +0.32(+5.01%)
May 19, 2020 6.340 6.465 6.311 6.340 461,513 -0.05(-0.75%)
May 18, 2020 6.542 6.571 6.311 6.388 585,047 +0.09(+1.37%)
May 15, 2020 5.869 6.321 5.811 6.302 441,444 +0.41(+7.03%)
May 14, 2020 5.878 5.926 5.638 5.888 534,418 -0.13(-2.24%)
May 13, 2020 6.350 6.369 5.946 6.023 353,124 -0.35(-5.44%)
May 12, 2020 6.744 6.783 6.359 6.369 716,302 -0.50(-7.28%)
May 11, 2020 6.917 6.994 6.831 6.869 556,259 -0.13(-1.92%)
May 08, 2020 6.956 7.023 6.763 7.004 482,813 +0.25(+3.70%)
May 07, 2020 6.590 6.927 6.523 6.754 487,844 +0.28(+4.31%)
May 06, 2020 6.417 6.542 6.311 6.475 328,503 +0.07(+1.05%)
May 05, 2020 6.504 6.609 6.350 6.407 289,669 +0.01(+0.15%)
May 04, 2020 6.311 6.528 6.215 6.398 398,838 -0.06(-0.89%)
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.