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

A10 Networks Inc (NY: ATEN )

15.71 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2014 3.997 4.437 3.997 4.217 917,453 +0.17(+4.27%)
Oct 30, 2014 3.949 4.102 3.929 4.044 685,219 +0.11(+2.68%)
Oct 29, 2014 3.929 3.977 3.891 3.939 383,159 +0.02(+0.49%)
Oct 28, 2014 3.881 3.968 3.853 3.920 359,579 +0.04(+0.99%)
Oct 27, 2014 3.881 3.891 3.891 3.881 290,789 -0.01(-0.25%)
Oct 24, 2014 3.910 3.929 3.843 3.891 294,808 -0.02(-0.49%)
Oct 23, 2014 3.939 3.939 3.853 3.910 579,995 +0.07(+1.75%)
Oct 22, 2014 3.910 3.939 3.843 3.843 445,407 -0.08(-1.96%)
Oct 21, 2014 4.054 4.092 3.891 3.920 440,143 -0.09(-2.15%)
Oct 20, 2014 3.977 4.016 3.920 4.006 256,727 +0.05(+1.21%)
Oct 17, 2014 3.987 3.987 3.881 3.958 776,793 +0.01(+0.24%)
Oct 16, 2014 3.901 4.092 3.901 3.949 535,047 +0.05(+1.23%)
Oct 15, 2014 3.843 3.920 3.776 3.901 815,640 +0.01(+0.25%)
Oct 14, 2014 4.006 4.073 3.881 3.891 904,522 -0.12(-2.87%)
Oct 13, 2014 4.169 4.217 3.901 4.006 582,718 -0.03(-0.71%)
Oct 10, 2014 4.533 4.581 3.929 4.035 1,256,326 -0.51(-11.18%)
Oct 09, 2014 4.361 4.706 4.322 4.543 2,859,840 +0.18(+4.18%)
Oct 08, 2014 6.268 6.316 4.169 4.361 5,390,172 -3.21(-42.41%)
Oct 07, 2014 7.667 7.763 7.504 7.571 363,733 -0.10(-1.25%)
Oct 06, 2014 7.734 7.816 7.653 7.667 284,337 -0.06(-0.74%)
Oct 03, 2014 8.098 8.098 7.533 7.725 416,778 -0.40(-4.95%)
Oct 02, 2014 8.089 8.213 7.543 8.127 565,082 -0.17(-2.08%)
Oct 01, 2014 8.626 8.702 8.194 8.300 363,525 -0.43(-4.94%)
Sep 30, 2014 8.913 8.913 8.616 8.731 325,858 -0.25(-2.77%)
Sep 29, 2014 9.066 9.066 8.779 8.980 182,612 -0.18(-1.99%)
Sep 26, 2014 9.009 9.172 8.865 9.162 195,001 +0.11(+1.16%)
Sep 25, 2014 9.248 9.248 8.846 9.057 218,422 -0.30(-3.18%)
Sep 24, 2014 8.875 9.383 8.626 9.354 433,177 +0.31(+3.39%)
Sep 23, 2014 9.172 9.189 8.884 9.047 324,281 -0.26(-2.78%)
Sep 22, 2014 9.517 9.555 9.153 9.306 370,767 -0.28(-2.90%)
Sep 19, 2014 9.728 9.881 9.488 9.584 184,066 -0.13(-1.38%)
Sep 18, 2014 9.795 10.15 9.440 9.718 1,632,062 -0.98(-9.14%)
Sep 17, 2014 10.49 10.97 10.38 10.70 136,184 +0.13(+1.27%)
Sep 16, 2014 10.51 10.66 10.30 10.56 81,786 +0.01(+0.09%)
Sep 15, 2014 10.36 10.70 10.33 10.55 108,517 +0.17(+1.66%)
Sep 12, 2014 10.45 10.45 10.26 10.38 102,286 -0.10(-0.92%)
Sep 11, 2014 10.63 10.73 10.37 10.48 149,853 -0.22(-2.06%)
Sep 10, 2014 10.91 10.95 10.58 10.70 101,066 -0.24(-2.19%)
Sep 09, 2014 11.17 11.26 10.80 10.94 164,050 -0.23(-2.06%)
Sep 08, 2014 11.02 11.26 11.01 11.17 213,279 +0.10(+0.87%)
Sep 05, 2014 11.17 11.24 10.88 11.07 126,931 -0.19(-1.70%)
Sep 04, 2014 11.13 11.40 10.85 11.26 229,961 +0.12(+1.12%)
Sep 03, 2014 11.30 11.58 10.93 11.14 229,073 -0.13(-1.19%)
Sep 02, 2014 11.26 11.40 10.85 11.27 247,161 +0.10(+0.86%)
Aug 29, 2014 10.67 11.17 11.17 11.17 331,804 +0.53(+4.95%)
Aug 28, 2014 10.30 11.00 10.27 10.65 326,505 +0.24(+2.30%)
Aug 27, 2014 10.60 10.66 10.15 10.41 221,802 -0.13(-1.27%)
Aug 26, 2014 10.74 10.74 10.43 10.54 151,343 -0.10(-0.90%)
Aug 25, 2014 10.82 10.82 10.53 10.64 150,794 -0.06(-0.54%)
Aug 22, 2014 10.62 10.78 10.40 10.70 283,942 +0.05(+0.45%)
Aug 21, 2014 10.34 10.64 10.31 10.65 143,645 +0.27(+2.59%)
Aug 20, 2014 10.27 10.57 10.13 10.38 246,382 +0.09(+0.84%)
Aug 19, 2014 10.12 10.31 10.07 10.29 125,805 +0.14(+1.42%)
Aug 18, 2014 9.977 10.19 9.862 10.15 167,201 +0.24(+2.42%)
Aug 15, 2014 10.15 10.15 9.709 9.910 167,888 -0.10(-0.96%)
Aug 14, 2014 10.34 10.34 9.843 10.01 231,799 -0.34(-3.24%)
Aug 13, 2014 10.24 10.43 10.09 10.34 117,088 +0.19(+1.89%)
Aug 12, 2014 10.29 10.40 10.04 10.15 168,567 -0.16(-1.58%)
Aug 11, 2014 10.15 10.34 10.04 10.31 122,245 +0.17(+1.70%)
Aug 08, 2014 10.25 10.37 9.986 10.14 98,257 -0.13(-1.31%)
Aug 07, 2014 10.73 10.73 9.996 10.27 327,955 -0.39(-3.68%)
Aug 06, 2014 10.22 10.98 10.22 10.67 269,524 +0.33(+3.15%)
Aug 05, 2014 10.72 10.72 10.13 10.34 331,225 -0.39(-3.66%)
Aug 04, 2014 11.02 11.20 10.43 10.73 243,677 -0.25(-2.27%)
Aug 01, 2014 10.42 11.02 10.28 10.98 461,098 +0.63(+6.11%)
Jul 31, 2014 10.01 11.21 8.875 10.35 1,895,085 -2.04(-16.47%)
Jul 30, 2014 11.98 12.57 11.90 12.39 476,721 +0.46(+3.86%)
Jul 29, 2014 12.20 12.57 11.86 11.93 267,702 -0.21(-1.74%)
Jul 28, 2014 12.55 12.62 12.04 12.14 142,686 -0.39(-3.13%)
Jul 25, 2014 12.37 12.66 12.23 12.54 76,299 +0.10(+0.77%)
Jul 24, 2014 12.39 12.74 12.32 12.44 190,409 +0.00(+0.00%)
Jul 23, 2014 12.36 12.58 12.22 12.44 153,734 +0.05(+0.39%)
Jul 22, 2014 11.84 12.41 11.76 12.39 164,454 +0.63(+5.38%)
Jul 21, 2014 11.83 11.94 11.62 11.76 104,186 -0.11(-0.89%)
Jul 18, 2014 11.72 11.96 11.68 11.86 70,967 +0.12(+1.06%)
Jul 17, 2014 11.97 12.08 11.71 11.74 142,745 -0.36(-3.01%)
Jul 16, 2014 12.24 12.27 12.07 12.10 112,176 -0.02(-0.16%)
Jul 15, 2014 12.02 12.26 12.01 12.12 114,726 +0.08(+0.64%)
Jul 14, 2014 11.82 12.06 11.72 12.05 86,056 +0.35(+3.03%)
Jul 11, 2014 11.75 11.92 11.61 11.69 102,483 -0.04(-0.33%)
Jul 10, 2014 11.86 11.86 11.50 11.73 354,883 -0.36(-3.01%)
Jul 09, 2014 12.32 12.37 11.89 12.09 232,454 -0.29(-2.32%)
Jul 08, 2014 12.74 12.79 12.19 12.38 384,966 -0.41(-3.22%)
Jul 07, 2014 13.05 13.09 12.79 12.79 117,405 -0.24(-1.84%)
Jul 03, 2014 12.93 13.03 13.03 13.03 71,682 +0.18(+1.42%)
Jul 02, 2014 13.04 13.17 12.79 12.85 206,598 -0.28(-2.12%)
Jul 01, 2014 12.89 13.18 12.72 13.13 398,382 +0.38(+3.01%)
Jun 30, 2014 12.09 12.88 11.62 12.75 825,503 +0.83(+7.00%)
Jun 27, 2014 12.09 12.51 11.87 11.91 1,310,893 -0.16(-1.35%)
Jun 26, 2014 12.24 12.29 11.94 12.08 162,509 -0.13(-1.10%)
Jun 25, 2014 12.22 12.45 12.14 12.21 116,054 +0.00(+0.00%)
Jun 24, 2014 12.35 12.55 12.06 12.21 366,345 -0.11(-0.86%)
Jun 23, 2014 12.26 12.36 11.86 12.32 298,415 +0.15(+1.26%)
Jun 20, 2014 12.22 12.60 12.13 12.16 588,961 +0.01(+0.08%)
Jun 19, 2014 12.33 12.42 12.05 12.15 269,548 -0.10(-0.78%)
Jun 18, 2014 12.70 12.75 12.01 12.25 645,110 -0.35(-2.81%)
Jun 17, 2014 12.28 12.60 12.08 12.60 441,317 +0.37(+3.06%)
Jun 16, 2014 11.96 12.45 11.81 12.23 261,204 +0.34(+2.82%)
Jun 13, 2014 11.66 12.15 11.39 11.89 324,440 +0.35(+2.99%)
Jun 12, 2014 11.44 11.62 11.37 11.55 298,100 +0.15(+1.35%)
Jun 11, 2014 11.54 11.63 11.18 11.40 292,998 -0.18(-1.57%)
Jun 10, 2014 11.43 11.69 11.13 11.58 204,146 +0.83(+7.76%)
Jun 06, 2014 10.52 10.75 10.51 10.74 212,774 +0.20(+1.91%)
Jun 05, 2014 10.46 10.55 10.35 10.54 248,208 +0.04(+0.36%)
Jun 04, 2014 10.63 10.67 10.38 10.50 267,736 -0.04(-0.36%)
Jun 03, 2014 10.65 10.80 10.39 10.54 316,604 -0.13(-1.26%)
Jun 02, 2014 11.02 11.12 10.48 10.68 334,697 -0.29(-2.62%)
May 30, 2014 10.96 11.07 10.77 10.96 331,912 +0.01(+0.09%)
May 29, 2014 10.73 11.59 10.53 10.95 557,689 +0.42(+4.00%)
May 28, 2014 10.59 10.67 10.26 10.53 350,686 -0.02(-0.18%)
May 27, 2014 10.23 10.72 9.948 10.55 734,273 +0.35(+3.48%)
May 23, 2014 10.21 10.20 10.20 10.20 131,782 -0.06(-0.56%)
May 22, 2014 10.22 10.35 10.04 10.25 209,543 +0.05(+0.47%)
May 21, 2014 10.37 10.53 10.03 10.21 187,236 -0.14(-1.39%)
May 20, 2014 10.83 11.09 10.34 10.35 333,510 -0.43(-4.00%)
May 19, 2014 11.25 11.31 10.78 10.78 379,023 -0.56(-4.90%)
May 16, 2014 11.69 11.73 11.27 11.34 197,284 -0.39(-3.35%)
May 15, 2014 11.42 11.77 11.04 11.73 225,821 +0.20(+1.75%)
May 14, 2014 11.29 11.94 10.95 11.53 348,488 +0.17(+1.52%)
May 13, 2014 11.72 12.30 10.75 11.36 848,448 -0.34(-2.87%)
May 12, 2014 11.47 11.78 11.36 11.69 258,905 +0.08(+0.66%)
May 09, 2014 11.02 11.62 10.92 11.62 293,463 +0.54(+4.84%)
May 08, 2014 10.98 11.26 10.78 11.08 244,543 +0.04(+0.35%)
May 07, 2014 11.17 11.24 9.776 11.04 362,624 -0.13(-1.20%)
May 06, 2014 11.78 11.88 11.16 11.17 109,546 -0.58(-4.97%)
May 05, 2014 11.76 12.28 11.42 11.76 160,729 -0.12(-1.05%)
May 02, 2014 12.64 12.71 10.60 11.88 1,590,322 -0.61(-4.91%)
May 01, 2014 12.57 12.89 12.42 12.50 534,859 -0.05(-0.38%)
Apr 30, 2014 12.59 12.63 12.33 12.55 330,020 +0.01(+0.08%)
Apr 29, 2014 12.43 12.70 12.32 12.54 282,171 +0.20(+1.63%)
Apr 28, 2014 12.32 12.76 12.28 12.33 572,379 +0.12(+0.94%)
Apr 25, 2014 12.39 12.52 11.86 12.22 444,923 -0.09(-0.70%)
Apr 24, 2014 13.16 13.16 12.08 12.31 325,377 -0.67(-5.17%)
Apr 23, 2014 13.71 13.82 12.82 12.98 258,632 -0.68(-4.98%)
Apr 22, 2014 13.69 13.96 13.34 13.66 99,308 -0.02(-0.14%)
Apr 21, 2014 13.91 14.49 13.67 13.68 264,431 -0.45(-3.19%)
Apr 17, 2014 14.30 14.13 14.13 14.13 380,010 -0.27(-1.86%)
Apr 16, 2014 14.76 14.76 14.18 14.40 570,486 +0.53(+3.80%)
Apr 15, 2014 13.49 13.99 13.16 13.87 574,866 +0.34(+2.48%)
Apr 14, 2014 13.27 13.53 13.14 13.53 564,271 +0.54(+4.13%)
Apr 11, 2014 12.74 13.06 12.60 13.00 633,442 +0.22(+1.73%)
Apr 10, 2014 13.42 13.53 12.38 12.78 640,311 -0.52(-3.89%)
Apr 09, 2014 13.04 13.53 12.94 13.29 322,330 +0.11(+0.80%)
Apr 08, 2014 13.11 13.35 12.98 13.19 253,435 -0.06(-0.43%)
Apr 07, 2014 13.51 13.69 13.12 13.24 405,409 -0.33(-2.40%)
Apr 04, 2014 13.93 14.23 13.28 13.57 381,649 -0.52(-3.67%)
Apr 03, 2014 14.10 14.22 13.90 14.09 468,457 +0.00(+0.00%)
Apr 02, 2014 14.63 14.63 14.05 14.09 504,257 -0.50(-3.42%)
Apr 01, 2014 14.47 14.65 14.28 14.59 295,343 +0.17(+1.20%)
Mar 31, 2014 14.10 14.41 14.10 14.41 539,380 +0.36(+2.59%)
Mar 28, 2014 13.84 14.38 13.59 14.05 430,619 +0.39(+2.88%)
Mar 27, 2014 13.40 13.67 13.08 13.66 451,625 +0.23(+1.71%)
Mar 26, 2014 14.48 14.62 13.06 13.43 1,222,162 -1.14(-7.83%)
Mar 25, 2014 14.81 14.81 14.38 14.57 715,375 -0.05(-0.33%)
Mar 24, 2014 15.58 15.62 14.44 14.62 716,619 -0.92(-5.92%)
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.