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 (%)
Oct 31, 2014 4.012 4.454 4.012 4.233 913,949 +0.17(+4.27%)
Oct 30, 2014 3.964 4.118 3.944 4.060 682,602 +0.11(+2.68%)
Oct 29, 2014 3.944 3.993 3.906 3.954 381,696 +0.02(+0.49%)
Oct 28, 2014 3.896 3.983 3.868 3.935 358,206 +0.04(+0.99%)
Oct 27, 2014 3.896 3.906 3.906 3.896 289,678 -0.01(-0.25%)
Oct 24, 2014 3.925 3.944 3.858 3.906 293,682 -0.02(-0.49%)
Oct 23, 2014 3.954 3.954 3.868 3.925 577,779 +0.07(+1.75%)
Oct 22, 2014 3.925 3.954 3.858 3.858 443,706 -0.08(-1.96%)
Oct 21, 2014 4.070 4.108 3.906 3.935 438,462 -0.09(-2.15%)
Oct 20, 2014 3.993 4.031 3.935 4.021 255,746 +0.05(+1.21%)
Oct 17, 2014 4.002 4.002 3.896 3.973 773,826 +0.01(+0.24%)
Oct 16, 2014 3.916 4.108 3.916 3.964 533,003 +0.05(+1.23%)
Oct 15, 2014 3.858 3.935 3.791 3.916 812,525 +0.01(+0.25%)
Oct 14, 2014 4.021 4.089 3.896 3.906 901,067 -0.12(-2.87%)
Oct 13, 2014 4.185 4.233 3.916 4.021 580,492 -0.03(-0.71%)
Oct 10, 2014 4.551 4.599 3.944 4.050 1,251,528 -0.51(-11.18%)
Oct 09, 2014 4.377 4.724 4.339 4.560 2,848,918 +0.18(+4.18%)
Oct 08, 2014 6.292 6.340 4.185 4.377 5,369,586 -3.22(-42.41%)
Oct 07, 2014 7.697 7.793 7.533 7.600 362,344 -0.10(-1.25%)
Oct 06, 2014 7.764 7.845 7.682 7.697 283,251 -0.06(-0.74%)
Oct 03, 2014 8.129 8.129 7.562 7.754 415,186 -0.40(-4.95%)
Oct 02, 2014 8.120 8.245 7.571 8.158 562,924 -0.17(-2.08%)
Oct 01, 2014 8.659 8.736 8.226 8.332 362,137 -0.43(-4.94%)
Sep 30, 2014 8.947 8.947 8.649 8.764 324,614 -0.25(-2.77%)
Sep 29, 2014 9.101 9.101 8.813 9.015 181,915 -0.18(-1.99%)
Sep 26, 2014 9.043 9.207 8.899 9.197 194,256 +0.11(+1.16%)
Sep 25, 2014 9.284 9.284 8.880 9.092 217,588 -0.30(-3.18%)
Sep 24, 2014 8.909 9.419 8.659 9.390 431,523 +0.31(+3.39%)
Sep 23, 2014 9.207 9.224 8.918 9.082 323,043 -0.26(-2.78%)
Sep 22, 2014 9.553 9.592 9.188 9.342 369,350 -0.28(-2.90%)
Sep 19, 2014 9.765 9.919 9.524 9.621 183,363 -0.13(-1.38%)
Sep 18, 2014 9.832 10.19 9.476 9.755 1,625,828 -0.98(-9.14%)
Sep 17, 2014 10.53 11.02 10.42 10.74 135,663 +0.13(+1.27%)
Sep 16, 2014 10.55 10.70 10.34 10.60 81,474 +0.01(+0.09%)
Sep 15, 2014 10.40 10.74 10.37 10.59 108,103 +0.17(+1.66%)
Sep 12, 2014 10.49 10.49 10.30 10.42 101,896 -0.10(-0.91%)
Sep 11, 2014 10.67 10.78 10.41 10.52 149,281 -0.22(-2.06%)
Sep 10, 2014 10.95 10.99 10.62 10.74 100,680 -0.24(-2.19%)
Sep 09, 2014 11.22 11.30 10.84 10.98 163,423 -0.23(-2.06%)
Sep 08, 2014 11.06 11.30 11.05 11.21 212,465 +0.10(+0.87%)
Sep 05, 2014 11.21 11.29 10.92 11.11 126,446 -0.19(-1.70%)
Sep 04, 2014 11.17 11.45 10.89 11.30 229,083 +0.13(+1.12%)
Sep 03, 2014 11.34 11.62 10.97 11.18 228,198 -0.13(-1.19%)
Sep 02, 2014 11.30 11.44 10.89 11.31 246,217 +0.10(+0.86%)
Aug 29, 2014 10.71 11.22 11.22 11.22 330,537 +0.53(+4.95%)
Aug 28, 2014 10.34 11.04 10.31 10.69 325,258 +0.24(+2.30%)
Aug 27, 2014 10.64 10.70 10.19 10.45 220,955 -0.13(-1.27%)
Aug 26, 2014 10.78 10.78 10.47 10.58 150,765 -0.10(-0.90%)
Aug 25, 2014 10.86 10.86 10.57 10.68 150,219 -0.06(-0.54%)
Aug 22, 2014 10.66 10.82 10.44 10.74 282,858 +0.05(+0.45%)
Aug 21, 2014 10.38 10.68 10.35 10.69 143,096 +0.27(+2.59%)
Aug 20, 2014 10.31 10.61 10.17 10.42 245,441 +0.09(+0.84%)
Aug 19, 2014 10.16 10.35 10.11 10.33 125,324 +0.14(+1.42%)
Aug 18, 2014 10.02 10.23 9.900 10.19 166,562 +0.24(+2.42%)
Aug 15, 2014 10.19 10.19 9.746 9.948 167,246 -0.10(-0.96%)
Aug 14, 2014 10.38 10.38 9.880 10.04 230,913 -0.34(-3.24%)
Aug 13, 2014 10.27 10.47 10.13 10.38 116,641 +0.19(+1.89%)
Aug 12, 2014 10.33 10.44 10.08 10.19 167,923 -0.16(-1.58%)
Aug 11, 2014 10.19 10.38 10.08 10.35 121,778 +0.17(+1.70%)
Aug 08, 2014 10.28 10.41 10.02 10.18 97,881 -0.13(-1.31%)
Aug 07, 2014 10.78 10.78 10.03 10.31 326,703 -0.39(-3.68%)
Aug 06, 2014 10.26 11.03 10.26 10.71 268,495 +0.33(+3.15%)
Aug 05, 2014 10.77 10.77 10.17 10.38 329,960 -0.39(-3.66%)
Aug 04, 2014 11.06 11.25 10.47 10.78 242,746 -0.25(-2.27%)
Aug 01, 2014 10.46 11.06 10.32 11.03 459,337 +0.63(+6.11%)
Jul 31, 2014 10.04 11.26 8.909 10.39 1,887,847 -2.05(-16.47%)
Jul 30, 2014 12.03 12.62 11.95 12.44 474,900 +0.46(+3.85%)
Jul 29, 2014 12.25 12.62 11.90 11.98 266,680 -0.21(-1.74%)
Jul 28, 2014 12.60 12.67 12.08 12.19 142,141 -0.39(-3.13%)
Jul 25, 2014 12.42 12.70 12.28 12.58 76,008 +0.10(+0.77%)
Jul 24, 2014 12.44 12.79 12.37 12.49 189,681 +0.00(+0.00%)
Jul 23, 2014 12.41 12.63 12.27 12.49 153,147 +0.05(+0.39%)
Jul 22, 2014 11.88 12.46 11.80 12.44 163,826 +0.63(+5.38%)
Jul 21, 2014 11.87 11.98 11.66 11.80 103,788 -0.11(-0.89%)
Jul 18, 2014 11.77 12.01 11.73 11.91 70,696 +0.13(+1.06%)
Jul 17, 2014 12.02 12.12 11.76 11.79 142,199 -0.37(-3.01%)
Jul 16, 2014 12.29 12.31 12.11 12.15 111,747 -0.02(-0.16%)
Jul 15, 2014 12.06 12.30 12.05 12.17 114,288 +0.08(+0.64%)
Jul 14, 2014 11.86 12.10 11.77 12.09 85,727 +0.36(+3.03%)
Jul 11, 2014 11.79 11.97 11.65 11.74 102,092 -0.04(-0.33%)
Jul 10, 2014 11.90 11.90 11.54 11.78 353,527 -0.37(-3.01%)
Jul 09, 2014 12.37 12.42 11.94 12.14 231,566 -0.29(-2.32%)
Jul 08, 2014 12.79 12.84 12.24 12.43 383,496 -0.41(-3.22%)
Jul 07, 2014 13.10 13.14 12.83 12.84 116,957 -0.24(-1.84%)
Jul 03, 2014 12.98 13.08 13.08 13.08 71,408 +0.18(+1.42%)
Jul 02, 2014 13.09 13.22 12.83 12.90 205,809 -0.28(-2.12%)
Jul 01, 2014 12.94 13.23 12.77 13.18 396,861 +0.38(+3.01%)
Jun 30, 2014 12.14 12.93 11.66 12.80 822,350 +0.84(+7.00%)
Jun 27, 2014 12.13 12.55 11.92 11.96 1,305,887 -0.16(-1.35%)
Jun 26, 2014 12.29 12.33 11.99 12.12 161,888 -0.13(-1.10%)
Jun 25, 2014 12.27 12.50 12.19 12.26 115,611 +0.00(+0.00%)
Jun 24, 2014 12.40 12.59 12.10 12.26 364,945 -0.11(-0.86%)
Jun 23, 2014 12.30 12.41 11.90 12.36 297,276 +0.15(+1.26%)
Jun 20, 2014 12.27 12.65 12.18 12.21 586,711 +0.01(+0.08%)
Jun 19, 2014 12.38 12.47 12.09 12.20 268,519 -0.10(-0.78%)
Jun 18, 2014 12.75 12.80 12.05 12.30 642,646 -0.36(-2.81%)
Jun 17, 2014 12.32 12.65 12.12 12.65 439,631 +0.38(+3.06%)
Jun 16, 2014 12.01 12.50 11.85 12.28 260,207 +0.34(+2.82%)
Jun 13, 2014 11.71 12.20 11.43 11.94 323,201 +0.35(+2.99%)
Jun 12, 2014 11.49 11.66 11.42 11.59 296,962 +0.15(+1.35%)
Jun 11, 2014 11.58 11.68 11.23 11.44 291,879 -0.18(-1.57%)
Jun 10, 2014 11.48 11.74 11.17 11.62 203,366 +0.84(+7.76%)
Jun 06, 2014 10.56 10.79 10.55 10.78 211,962 +0.20(+1.91%)
Jun 05, 2014 10.50 10.59 10.39 10.58 247,260 +0.04(+0.37%)
Jun 04, 2014 10.68 10.71 10.42 10.54 266,713 -0.04(-0.36%)
Jun 03, 2014 10.69 10.84 10.43 10.58 315,395 -0.13(-1.26%)
Jun 02, 2014 11.06 11.16 10.53 10.72 333,419 -0.29(-2.62%)
May 30, 2014 11.01 11.11 10.81 11.01 330,644 +0.01(+0.09%)
May 29, 2014 10.78 11.63 10.57 11.00 555,559 +0.42(+4.00%)
May 28, 2014 10.63 10.71 10.30 10.57 349,347 -0.02(-0.18%)
May 27, 2014 10.27 10.77 9.986 10.59 731,469 +0.36(+3.48%)
May 23, 2014 10.25 10.24 10.24 10.24 131,279 -0.06(-0.56%)
May 22, 2014 10.26 10.39 10.07 10.29 208,742 +0.05(+0.47%)
May 21, 2014 10.41 10.57 10.07 10.25 186,520 -0.14(-1.39%)
May 20, 2014 10.87 11.13 10.38 10.39 332,237 -0.43(-4.00%)
May 19, 2014 11.29 11.35 10.82 10.82 377,575 -0.56(-4.90%)
May 16, 2014 11.74 11.78 11.31 11.38 196,530 -0.39(-3.35%)
May 15, 2014 11.47 11.81 11.08 11.78 224,959 +0.20(+1.75%)
May 14, 2014 11.33 11.99 11.00 11.57 347,157 +0.17(+1.52%)
May 13, 2014 11.77 12.35 10.79 11.40 845,207 -0.34(-2.87%)
May 12, 2014 11.52 11.82 11.40 11.74 257,917 +0.08(+0.66%)
May 09, 2014 11.06 11.66 10.96 11.66 292,342 +0.54(+4.84%)
May 08, 2014 11.03 11.30 10.82 11.12 243,609 +0.04(+0.35%)
May 07, 2014 11.21 11.29 9.813 11.08 361,239 -0.13(-1.20%)
May 06, 2014 11.82 11.93 11.20 11.22 109,128 -0.59(-4.97%)
May 05, 2014 11.80 12.32 11.47 11.80 160,115 -0.13(-1.05%)
May 02, 2014 12.69 12.76 10.64 11.93 1,584,248 -0.62(-4.91%)
May 01, 2014 12.62 12.94 12.47 12.55 532,816 -0.05(-0.38%)
Apr 30, 2014 12.64 12.68 12.38 12.59 328,760 +0.01(+0.08%)
Apr 29, 2014 12.48 12.75 12.36 12.58 281,094 +0.20(+1.63%)
Apr 28, 2014 12.36 12.81 12.32 12.38 570,193 +0.12(+0.94%)
Apr 25, 2014 12.44 12.56 11.91 12.27 443,224 -0.09(-0.70%)
Apr 24, 2014 13.21 13.21 12.13 12.35 324,134 -0.67(-5.17%)
Apr 23, 2014 13.76 13.87 12.87 13.03 257,644 -0.68(-4.98%)
Apr 22, 2014 13.74 14.02 13.39 13.71 98,929 -0.02(-0.14%)
Apr 21, 2014 13.96 14.55 13.72 13.73 263,421 -0.45(-3.19%)
Apr 17, 2014 14.35 14.18 14.18 14.18 378,559 -0.27(-1.86%)
Apr 16, 2014 14.82 14.82 14.24 14.45 568,307 +0.53(+3.80%)
Apr 15, 2014 13.55 14.05 13.21 13.92 572,671 +0.34(+2.48%)
Apr 14, 2014 13.32 13.58 13.19 13.58 562,116 +0.54(+4.13%)
Apr 11, 2014 12.79 13.11 12.65 13.05 631,023 +0.22(+1.73%)
Apr 10, 2014 13.47 13.58 12.43 12.82 637,866 -0.52(-3.89%)
Apr 09, 2014 13.09 13.58 12.99 13.34 321,099 +0.11(+0.80%)
Apr 08, 2014 13.16 13.40 13.03 13.24 252,467 -0.06(-0.43%)
Apr 07, 2014 13.57 13.74 13.17 13.30 403,860 -0.33(-2.40%)
Apr 04, 2014 13.98 14.28 13.33 13.62 380,192 -0.52(-3.67%)
Apr 03, 2014 14.15 14.28 13.95 14.14 466,668 +0.00(+0.00%)
Apr 02, 2014 14.68 14.68 14.10 14.14 502,332 -0.50(-3.42%)
Apr 01, 2014 14.53 14.71 14.33 14.64 294,216 +0.17(+1.20%)
Mar 31, 2014 14.15 14.47 14.15 14.47 537,320 +0.37(+2.59%)
Mar 28, 2014 13.89 14.43 13.64 14.10 428,974 +0.39(+2.88%)
Mar 27, 2014 13.45 13.72 13.13 13.71 449,900 +0.23(+1.71%)
Mar 26, 2014 14.54 14.67 13.11 13.48 1,217,495 -1.14(-7.83%)
Mar 25, 2014 14.86 14.86 14.43 14.62 712,643 -0.05(-0.33%)
Mar 24, 2014 15.64 15.68 14.50 14.67 713,882 -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.