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 (%)
Jan 31, 2018 6.513 6.513 5.849 5.897 1,501,844 -0.83(-12.30%)
Jan 30, 2018 6.647 6.801 6.638 6.724 504,458 +0.01(+0.14%)
Jan 29, 2018 6.696 6.955 6.647 6.715 913,082 +0.03(+0.43%)
Jan 26, 2018 6.686 6.705 6.619 6.686 643,564 +0.04(+0.58%)
Jan 25, 2018 6.494 6.667 6.455 6.647 634,115 +0.18(+2.83%)
Jan 24, 2018 6.599 6.638 6.388 6.465 729,611 -0.08(-1.18%)
Jan 23, 2018 6.513 6.643 6.465 6.542 689,541 +0.01(+0.15%)
Jan 22, 2018 6.340 6.599 6.272 6.532 1,195,038 +0.20(+3.19%)
Jan 19, 2018 6.186 6.349 6.061 6.330 1,100,215 +0.13(+2.02%)
Jan 18, 2018 6.051 6.219 5.911 6.205 4,347,713 +0.13(+2.06%)
Jan 17, 2018 5.724 6.138 5.609 6.080 3,026,712 -0.95(-13.54%)
Jan 16, 2018 7.263 7.379 6.999 7.032 481,370 -0.26(-3.56%)
Jan 12, 2018 7.292 7.292 7.292 0 +0.05(+0.66%)
Jan 11, 2018 7.167 7.244 7.119 7.244 336,965 +0.11(+1.48%)
Jan 10, 2018 7.119 7.138 277,772 -0.09(-1.20%)
Jan 09, 2018 7.369 7.369 7.215 7.225 330,010 -0.14(-1.96%)
Jan 08, 2018 7.446 7.446 7.273 7.369 298,601 -0.07(-0.91%)
Jan 05, 2018 7.465 7.475 7.407 7.436 252,698 -0.01(-0.13%)
Jan 04, 2018 7.465 7.523 7.383 7.446 333,577 +0.02(+0.26%)
Jan 03, 2018 7.436 7.494 7.359 7.427 291,596 -0.03(-0.39%)
Jan 02, 2018 7.436 7.465 7.326 7.456 352,362 +0.03(+0.39%)
Dec 29, 2017 7.427 7.427 7.427 0 -0.08(-1.03%)
Dec 28, 2017 7.398 7.504 7.340 7.504 338,117 +0.12(+1.56%)
Dec 27, 2017 7.388 7.407 7.302 7.388 196,328 +0.03(+0.39%)
Dec 26, 2017 7.100 7.407 7.032 7.359 344,123 +0.02(+0.26%)
Dec 22, 2017 7.456 7.456 7.330 7.340 246,663 -0.11(-1.42%)
Dec 21, 2017 7.629 7.629 7.427 7.446 276,960 -0.17(-2.27%)
Dec 20, 2017 7.638 7.638 7.504 7.619 252,398 +0.04(+0.51%)
Dec 19, 2017 7.629 7.735 7.566 7.581 322,525 -0.06(-0.76%)
Dec 18, 2017 7.658 7.755 7.624 7.638 273,145 +0.06(+0.76%)
Dec 15, 2017 7.513 7.686 7.484 7.581 1,249,805 +0.06(+0.77%)
Dec 14, 2017 7.465 7.523 7.398 7.523 258,644 +0.07(+0.90%)
Dec 13, 2017 7.407 7.513 7.388 7.456 320,478 +0.06(+0.78%)
Dec 12, 2017 7.417 7.571 7.359 7.398 444,992 -0.02(-0.26%)
Dec 11, 2017 7.417 7.436 7.379 7.417 251,408 +0.01(+0.13%)
Dec 08, 2017 7.533 7.554 7.388 7.407 238,896 +0.00(+0.00%)
Dec 07, 2017 7.407 7.516 7.359 364,564 +0.00(+0.00%)
Dec 06, 2017 7.340 7.436 7.302 7.407 431,317 +0.04(+0.52%)
Dec 05, 2017 7.379 7.407 7.302 7.369 314,448 -0.01(-0.13%)
Dec 04, 2017 7.629 7.638 7.369 7.379 367,620 -0.19(-2.54%)
Dec 01, 2017 7.667 7.677 7.465 7.571 524,781 -0.14(-1.87%)
Nov 30, 2017 7.860 7.888 7.659 7.715 468,207 -0.11(-1.35%)
Nov 29, 2017 7.831 7.937 7.754 7.821 468,451 -0.01(-0.12%)
Nov 28, 2017 7.754 7.850 7.706 7.831 436,389 +0.09(+1.12%)
Nov 27, 2017 7.812 7.937 7.735 7.744 875,935 -0.04(-0.49%)
Nov 24, 2017 7.802 7.864 7.706 7.783 226,012 -0.02(-0.25%)
Nov 22, 2017 7.696 7.878 7.638 7.802 710,189 +0.11(+1.37%)
Nov 21, 2017 7.215 7.715 7.215 7.696 2,091,120 +0.48(+6.67%)
Nov 20, 2017 7.109 7.225 7.109 7.215 315,585 +0.07(+0.94%)
Nov 17, 2017 7.032 7.177 7.013 7.148 306,441 +0.07(+0.95%)
Nov 16, 2017 6.965 7.119 6.926 7.080 558,148 +0.15(+2.22%)
Nov 15, 2017 6.936 6.994 6.888 6.926 193,368 -0.07(-0.96%)
Nov 14, 2017 6.936 7.013 6.917 6.994 257,499 +0.04(+0.55%)
Nov 13, 2017 6.926 6.984 6.880 6.955 232,715 -0.03(-0.41%)
Nov 10, 2017 6.917 7.032 6.917 6.984 252,720 +0.04(+0.55%)
Nov 09, 2017 7.032 7.061 6.922 6.946 323,038 -0.15(-2.17%)
Nov 08, 2017 6.984 7.148 6.907 7.100 638,160 +0.08(+1.10%)
Nov 07, 2017 7.128 7.138 7.003 7.023 280,641 -0.10(-1.35%)
Nov 06, 2017 7.109 7.138 7.052 7.119 309,612 -0.01(-0.13%)
Nov 03, 2017 7.003 7.193 7.003 7.128 452,213 +0.05(+0.68%)
Nov 02, 2017 7.128 7.157 7.032 7.080 388,591 -0.09(-1.21%)
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.