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 (%)
Nov 30, 2017 7.860 7.889 7.659 7.716 468,177 -0.11(-1.35%)
Nov 29, 2017 7.831 7.937 7.754 7.822 468,421 -0.01(-0.12%)
Nov 28, 2017 7.754 7.850 7.706 7.831 436,361 +0.09(+1.12%)
Nov 27, 2017 7.812 7.937 7.735 7.745 875,880 -0.04(-0.49%)
Nov 24, 2017 7.802 7.864 7.706 7.783 225,998 -0.02(-0.25%)
Nov 22, 2017 7.697 7.878 7.639 7.802 710,144 +0.11(+1.38%)
Nov 21, 2017 7.216 7.716 7.216 7.697 2,090,989 +0.48(+6.67%)
Nov 20, 2017 7.110 7.225 7.110 7.216 315,565 +0.07(+0.94%)
Nov 17, 2017 7.033 7.177 7.013 7.148 306,422 +0.07(+0.95%)
Nov 16, 2017 6.965 7.119 6.927 7.081 558,112 +0.15(+2.22%)
Nov 15, 2017 6.937 6.994 6.888 6.927 193,356 -0.07(-0.96%)
Nov 14, 2017 6.937 7.013 6.917 6.994 257,483 +0.04(+0.55%)
Nov 13, 2017 6.927 6.985 6.880 6.956 232,700 -0.03(-0.41%)
Nov 10, 2017 6.917 7.033 6.917 6.985 252,704 +0.04(+0.55%)
Nov 09, 2017 7.033 7.062 6.922 6.946 323,018 -0.15(-2.17%)
Nov 08, 2017 6.985 7.148 6.908 7.100 638,120 +0.08(+1.10%)
Nov 07, 2017 7.129 7.139 7.004 7.023 280,623 -0.10(-1.35%)
Nov 06, 2017 7.110 7.139 7.052 7.119 309,593 -0.01(-0.13%)
Nov 03, 2017 7.004 7.193 7.004 7.129 452,184 +0.05(+0.68%)
Nov 02, 2017 7.129 7.158 7.033 7.081 388,566 -0.09(-1.21%)
Nov 01, 2017 7.100 7.196 7.052 7.167 699,453 +0.13(+1.92%)
Oct 31, 2017 7.177 7.196 7.018 7.033 937,583 -0.13(-1.75%)
Oct 30, 2017 7.148 7.196 7.119 7.158 703,515 -0.01(-0.13%)
Oct 27, 2017 7.543 7.658 7.119 7.167 1,757,862 +0.09(+1.22%)
Oct 26, 2017 7.148 7.216 7.052 7.081 1,117,320 -0.02(-0.27%)
Oct 25, 2017 7.167 7.187 7.028 7.100 384,240 -0.09(-1.20%)
Oct 24, 2017 7.225 7.312 7.187 7.187 408,040 -0.05(-0.66%)
Oct 23, 2017 7.235 7.321 7.187 7.235 519,976 -0.02(-0.27%)
Oct 20, 2017 7.292 7.321 7.225 7.254 402,962 +0.04(+0.53%)
Oct 19, 2017 7.167 7.283 7.167 7.216 479,790 +0.01(+0.13%)
Oct 18, 2017 7.350 7.355 7.196 7.206 365,447 -0.11(-1.45%)
Oct 17, 2017 7.341 7.369 7.273 7.312 318,405 -0.03(-0.39%)
Oct 16, 2017 7.360 7.418 7.305 7.341 417,116 -0.03(-0.39%)
Oct 13, 2017 7.389 7.466 7.312 7.369 380,260 +0.04(+0.53%)
Oct 12, 2017 7.341 7.369 7.302 7.331 403,909 -0.01(-0.13%)
Oct 11, 2017 7.331 7.389 7.283 7.341 235,761 -0.01(-0.13%)
Oct 10, 2017 7.350 7.485 7.288 7.350 538,970 +0.06(+0.79%)
Oct 09, 2017 7.389 7.446 7.273 7.292 379,328 -0.06(-0.79%)
Oct 06, 2017 7.379 7.495 7.341 7.350 332,285 -0.09(-1.16%)
Oct 05, 2017 7.446 7.562 7.408 7.437 729,322 +0.06(+0.78%)
Oct 04, 2017 7.341 7.552 7.341 7.379 1,367,524 +0.06(+0.79%)
Oct 03, 2017 7.350 7.413 7.307 7.321 683,637 -0.04(-0.52%)
Oct 02, 2017 7.302 7.459 7.225 7.360 780,514 +0.09(+1.19%)
Sep 29, 2017 6.975 7.379 6.831 7.273 1,779,445 +0.88(+13.68%)
Sep 28, 2017 6.446 6.470 6.350 6.398 245,504 -0.06(-0.89%)
Sep 27, 2017 6.647 6.455 516,183 +0.15(+2.44%)
Sep 26, 2017 6.330 6.388 6.282 6.302 379,334 -0.02(-0.30%)
Sep 25, 2017 6.455 6.523 6.287 6.321 309,588 -0.13(-2.09%)
Sep 22, 2017 6.244 6.484 6.234 6.455 369,576 +0.15(+2.44%)
Sep 21, 2017 6.225 6.379 6.176 6.302 292,437 +0.09(+1.39%)
Sep 20, 2017 6.321 6.321 6.186 6.215 471,234 -0.12(-1.82%)
Sep 19, 2017 6.388 6.398 6.321 6.330 390,886 -0.06(-0.90%)
Sep 18, 2017 6.398 6.484 6.321 6.388 355,376 +0.04(+0.61%)
Sep 15, 2017 6.638 6.658 6.330 6.350 2,716,955 -0.30(-4.49%)
Sep 14, 2017 6.484 6.667 6.436 6.648 463,018 +0.14(+2.22%)
Sep 13, 2017 6.398 6.523 6.398 6.504 374,899 +0.08(+1.20%)
Sep 12, 2017 6.369 6.494 6.369 6.427 291,029 +0.06(+0.91%)
Sep 11, 2017 6.330 6.484 6.330 6.369 359,861 +0.07(+1.07%)
Sep 08, 2017 6.292 6.369 6.234 6.302 309,281 +0.00(+0.00%)
Sep 07, 2017 6.359 6.441 6.263 6.302 452,733 -0.06(-0.91%)
Sep 06, 2017 6.484 6.321 6.359 382,157 -0.04(-0.60%)
Sep 05, 2017 6.311 6.465 6.253 6.398 529,940 +0.05(+0.76%)
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.