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

A10 Networks Inc (NY: ATEN )

15.01 -0.36 (-2.34%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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 (%)
Feb 27, 2015 4.233 4.281 4.156 4.166 133,180 -0.07(-1.59%)
Feb 26, 2015 4.204 4.272 4.166 4.233 180,033 +0.00(+0.00%)
Feb 25, 2015 4.195 4.252 4.166 4.233 232,372 +0.03(+0.69%)
Feb 24, 2015 4.195 4.262 4.156 4.204 96,742 +0.00(+0.00%)
Feb 23, 2015 4.223 4.272 4.147 4.204 151,795 -0.01(-0.23%)
Feb 20, 2015 4.281 4.320 4.185 4.214 243,834 -0.09(-2.01%)
Feb 19, 2015 4.252 4.416 4.215 4.300 403,198 +0.05(+1.13%)
Feb 18, 2015 3.964 4.272 3.964 4.252 933,069 +0.30(+7.54%)
Feb 17, 2015 3.964 4.031 3.896 3.954 708,823 -0.03(-0.72%)
Feb 13, 2015 4.089 3.983 3.983 3.983 595,695 -0.09(-2.13%)
Feb 12, 2015 3.848 4.079 3.810 4.070 920,477 +0.21(+5.49%)
Feb 11, 2015 4.329 4.329 3.810 3.858 1,922,013 -0.85(-18.00%)
Feb 10, 2015 4.762 4.772 4.522 4.705 599,573 -0.04(-0.81%)
Feb 09, 2015 4.772 4.849 4.618 4.743 362,230 -0.01(-0.20%)
Feb 06, 2015 4.589 4.820 4.589 4.753 267,208 +0.16(+3.56%)
Feb 05, 2015 4.647 4.796 4.579 4.589 276,239 -0.04(-0.83%)
Feb 04, 2015 4.801 4.849 4.541 4.628 238,386 -0.20(-4.18%)
Feb 03, 2015 4.618 4.955 4.618 4.830 713,570 +0.23(+5.02%)
Feb 02, 2015 4.637 4.676 4.541 4.599 423,127 -0.02(-0.42%)
Jan 30, 2015 4.522 4.695 4.471 4.618 358,337 +0.10(+2.13%)
Jan 29, 2015 4.666 4.753 4.426 4.522 346,089 -0.16(-3.49%)
Jan 28, 2015 5.060 5.137 4.637 4.685 351,882 -0.32(-6.35%)
Jan 27, 2015 5.032 5.157 4.907 5.003 207,935 -0.01(-0.19%)
Jan 26, 2015 5.166 5.263 4.907 5.012 373,972 -0.15(-2.98%)
Jan 23, 2015 4.781 5.214 4.781 5.166 257,225 +0.39(+8.27%)
Jan 22, 2015 4.810 4.868 4.671 4.772 190,588 -0.04(-0.80%)
Jan 21, 2015 4.830 5.022 4.762 4.810 329,185 -0.01(-0.20%)
Jan 20, 2015 4.724 4.964 4.642 4.820 230,589 +0.12(+2.45%)
Jan 16, 2015 4.570 4.757 4.570 4.705 234,954 +0.12(+2.52%)
Jan 15, 2015 4.781 4.820 4.483 4.589 270,749 -0.17(-3.64%)
Jan 14, 2015 4.858 4.993 4.666 4.762 292,186 +0.01(+0.20%)
Jan 13, 2015 4.935 5.041 4.647 4.753 348,642 -0.13(-2.56%)
Jan 12, 2015 5.205 5.311 4.830 4.878 410,028 -0.37(-6.97%)
Jan 09, 2015 5.128 5.368 5.080 5.243 1,110,598 +0.26(+5.21%)
Jan 08, 2015 4.426 5.032 4.426 4.984 876,541 +0.59(+13.35%)
Jan 07, 2015 4.406 4.608 4.349 4.397 230,572 +0.01(+0.22%)
Jan 06, 2015 4.214 4.397 4.137 4.387 634,185 +0.19(+4.59%)
Jan 05, 2015 4.358 4.377 4.108 4.195 280,572 -0.17(-3.96%)
Jan 02, 2015 4.214 4.406 4.214 4.368 263,151 +0.17(+4.13%)
Dec 31, 2014 4.050 4.195 4.195 4.195 402,673 +0.14(+3.56%)
Dec 30, 2014 3.983 4.079 3.983 4.050 279,348 +0.06(+1.45%)
Dec 29, 2014 4.041 4.070 3.983 3.993 245,608 -0.05(-1.19%)
Dec 26, 2014 4.127 4.137 4.002 4.041 189,043 -0.09(-2.10%)
Dec 24, 2014 4.137 4.127 4.127 4.127 121,716 +0.01(+0.23%)
Dec 23, 2014 4.233 4.291 4.089 4.118 225,669 -0.12(-2.73%)
Dec 22, 2014 4.108 4.310 4.108 4.233 364,311 +0.13(+3.04%)
Dec 19, 2014 4.002 4.118 4.002 4.108 1,032,990 +0.09(+2.15%)
Dec 18, 2014 4.070 4.195 4.007 4.021 579,194 -0.02(-0.48%)
Dec 17, 2014 3.896 4.060 3.896 4.041 494,012 +0.13(+3.45%)
Dec 16, 2014 3.896 4.021 3.896 3.906 374,706 -0.01(-0.25%)
Dec 15, 2014 3.848 3.983 3.848 3.916 403,817 +0.06(+1.50%)
Dec 12, 2014 3.848 3.969 3.848 3.858 357,589 -0.10(-2.43%)
Dec 11, 2014 3.848 3.993 3.848 3.954 213,674 +0.09(+2.24%)
Dec 10, 2014 3.973 4.021 3.858 3.868 234,605 -0.10(-2.43%)
Dec 09, 2014 3.848 3.964 3.810 3.964 432,019 +0.12(+3.00%)
Dec 08, 2014 3.848 3.959 3.848 3.848 396,239 -0.04(-0.99%)
Dec 05, 2014 3.781 3.887 3.771 3.887 484,625 +0.11(+2.80%)
Dec 04, 2014 3.819 3.896 3.771 3.781 226,866 -0.05(-1.26%)
Dec 03, 2014 3.887 3.944 3.752 3.829 352,556 -0.06(-1.49%)
Dec 02, 2014 3.858 3.906 3.839 3.887 261,859 +0.05(+1.25%)
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.