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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 9.765 9.823 9.351 9.476 741,015 -0.38(-3.81%)
Aug 30, 2016 9.794 9.852 9.640 9.852 720,956 +0.13(+1.39%)
Aug 29, 2016 9.524 9.871 9.496 9.717 1,270,567 +0.24(+2.54%)
Aug 26, 2016 9.313 9.505 9.313 9.476 547,802 +0.09(+0.92%)
Aug 25, 2016 9.197 9.457 9.159 9.390 824,411 +0.10(+1.04%)
Aug 24, 2016 9.342 9.476 9.207 9.294 730,151 -0.11(-1.13%)
Aug 23, 2016 9.486 9.524 9.274 9.399 704,076 -0.07(-0.71%)
Aug 22, 2016 9.265 9.486 9.111 9.467 787,650 +0.15(+1.65%)
Aug 19, 2016 8.957 9.313 8.925 9.313 1,527,043 +0.37(+4.09%)
Aug 18, 2016 8.659 9.005 8.659 8.947 958,530 +0.24(+2.76%)
Aug 17, 2016 8.322 8.832 8.322 8.707 2,070,408 +0.36(+4.26%)
Aug 16, 2016 8.168 8.351 8.129 8.351 609,628 +0.16(+2.00%)
Aug 15, 2016 7.927 8.309 7.899 8.187 932,462 +0.31(+3.91%)
Aug 12, 2016 7.648 7.879 7.639 7.879 681,722 +0.19(+2.50%)
Aug 11, 2016 7.571 7.692 7.543 7.687 518,567 +0.16(+2.17%)
Aug 10, 2016 7.687 7.697 7.485 7.523 638,783 -0.15(-2.00%)
Aug 09, 2016 7.629 7.697 7.600 7.677 457,157 +0.08(+1.01%)
Aug 08, 2016 7.552 7.687 7.552 7.600 355,401 -0.01(-0.13%)
Aug 05, 2016 7.543 7.644 7.466 7.610 525,047 +0.11(+1.41%)
Aug 04, 2016 7.398 7.533 7.244 7.504 527,383 +0.12(+1.56%)
Aug 03, 2016 7.658 7.658 7.341 7.389 733,578 -0.25(-3.27%)
Aug 02, 2016 7.668 7.697 7.533 7.639 576,396 -0.06(-0.75%)
Aug 01, 2016 7.533 7.697 7.485 7.697 460,126 +0.17(+2.30%)
Jul 29, 2016 7.273 7.648 7.181 7.523 844,305 +0.25(+3.44%)
Jul 28, 2016 7.244 7.312 7.216 7.273 595,945 +0.05(+0.67%)
Jul 27, 2016 7.081 7.244 7.081 7.225 606,771 +0.18(+2.60%)
Jul 26, 2016 6.802 7.062 6.792 7.042 472,982 +0.16(+2.38%)
Jul 25, 2016 6.811 6.898 6.763 6.879 274,291 +0.10(+1.42%)
Jul 22, 2016 6.677 6.802 6.648 6.783 300,123 +0.13(+2.03%)
Jul 21, 2016 6.648 6.734 6.629 6.648 382,721 +0.02(+0.29%)
Jul 20, 2016 6.667 6.672 6.571 6.629 397,676 +0.03(+0.44%)
Jul 19, 2016 6.734 6.734 6.600 6.600 213,123 -0.13(-1.86%)
Jul 18, 2016 6.667 6.763 6.648 6.725 184,335 +0.08(+1.16%)
Jul 15, 2016 6.725 6.734 6.638 6.648 219,907 -0.03(-0.43%)
Jul 14, 2016 6.811 6.850 6.672 6.677 240,221 -0.08(-1.14%)
Jul 13, 2016 6.792 6.902 6.744 6.754 305,835 -0.07(-0.99%)
Jul 12, 2016 6.792 6.860 6.706 6.821 461,189 +0.06(+0.85%)
Jul 11, 2016 6.677 6.792 6.677 6.763 344,572 +0.10(+1.44%)
Jul 08, 2016 6.523 6.725 6.484 6.667 482,043 +0.18(+2.82%)
Jul 07, 2016 6.263 6.509 6.263 6.484 334,812 +0.15(+2.43%)
Jul 06, 2016 6.167 6.379 6.100 6.330 224,701 +0.06(+0.92%)
Jul 05, 2016 6.330 6.388 6.205 6.273 287,933 -0.06(-0.91%)
Jul 01, 2016 6.253 6.330 6.330 6.330 298,211 +0.11(+1.70%)
Jun 30, 2016 6.138 6.234 6.114 6.225 304,776 +0.11(+1.73%)
Jun 29, 2016 6.013 6.148 5.994 6.119 319,824 +0.15(+2.58%)
Jun 28, 2016 5.926 6.051 5.888 5.965 430,261 +0.13(+2.14%)
Jun 27, 2016 5.974 6.024 5.821 5.840 529,149 -0.26(-4.26%)
Jun 24, 2016 6.100 6.148 6.013 6.100 1,404,363 -0.27(-4.23%)
Jun 23, 2016 6.350 6.407 6.282 6.369 253,523 +0.13(+2.00%)
Jun 22, 2016 6.321 6.379 6.244 6.244 165,769 -0.08(-1.22%)
Jun 21, 2016 6.398 6.455 6.263 6.321 234,670 -0.04(-0.61%)
Jun 20, 2016 6.388 6.523 6.359 6.359 271,414 +0.10(+1.54%)
Jun 17, 2016 6.263 6.340 6.186 6.263 429,308 -0.05(-0.76%)
Jun 16, 2016 6.282 6.350 6.196 6.311 215,500 -0.01(-0.15%)
Jun 15, 2016 6.273 6.465 6.244 6.321 314,958 +0.08(+1.23%)
Jun 14, 2016 6.369 6.436 6.215 6.244 284,932 -0.16(-2.55%)
Jun 13, 2016 6.532 6.571 6.388 6.407 205,374 -0.14(-2.20%)
Jun 10, 2016 6.504 6.677 6.504 6.552 407,592 -0.06(-0.87%)
Jun 09, 2016 6.638 6.648 6.552 6.609 201,143 -0.05(-0.72%)
Jun 08, 2016 6.542 6.696 6.508 6.658 387,504 +0.12(+1.76%)
Jun 07, 2016 6.475 6.571 6.451 6.542 375,544 +0.04(+0.59%)
Jun 06, 2016 6.417 6.542 6.407 6.504 341,376 +0.09(+1.35%)
Jun 03, 2016 6.475 6.475 6.350 6.417 242,726 -0.08(-1.19%)
Jun 02, 2016 6.311 6.494 6.311 6.494 337,739 +0.11(+1.66%)
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.