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

A10 Networks Inc (NY: ATEN )

15.28 -1.17 (-7.11%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 21, 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, 2019 7.322 7.945 7.226 7.264 2,289,029 -0.12(-1.56%)
Jul 30, 2019 7.034 7.379 6.881 7.379 730,814 +0.28(+3.91%)
Jul 29, 2019 7.159 7.188 6.967 7.101 687,390 -0.06(-0.80%)
Jul 26, 2019 7.216 7.231 7.120 7.159 430,434 -0.02(-0.27%)
Jul 25, 2019 7.226 7.245 7.130 7.178 251,129 -0.06(-0.79%)
Jul 24, 2019 7.197 7.274 7.149 7.235 209,897 +0.03(+0.40%)
Jul 23, 2019 7.312 7.322 7.168 7.207 590,493 -0.08(-1.05%)
Jul 22, 2019 7.255 7.360 7.245 7.283 299,864 +0.03(+0.40%)
Jul 19, 2019 7.485 7.609 7.245 7.255 1,170,573 -0.21(-2.82%)
Jul 18, 2019 7.274 7.523 7.274 7.465 777,918 +0.18(+2.50%)
Jul 17, 2019 7.044 7.350 7.015 7.283 1,030,658 +0.25(+3.54%)
Jul 16, 2019 6.881 7.053 6.881 7.034 567,439 +0.15(+2.23%)
Jul 15, 2019 6.766 6.890 6.756 6.881 788,728 +0.16(+2.43%)
Jul 12, 2019 6.708 6.751 6.670 6.718 255,547 +0.02(+0.29%)
Jul 11, 2019 6.747 6.756 6.660 6.699 232,891 -0.02(-0.29%)
Jul 10, 2019 6.708 6.775 6.708 6.718 283,686 +0.05(+0.72%)
Jul 09, 2019 6.670 6.728 6.632 6.670 308,508 -0.02(-0.29%)
Jul 08, 2019 6.814 6.890 6.636 6.689 498,551 -0.13(-1.97%)
Jul 05, 2019 6.708 6.872 6.689 6.823 341,321 +0.11(+1.57%)
Jul 03, 2019 6.708 6.804 6.660 6.718 268,799 +0.09(+1.30%)
Jul 02, 2019 6.545 6.660 6.517 6.632 570,737 +0.08(+1.17%)
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.