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

A10 Networks Inc (NY: ATEN )

13.81 +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2015 5.580 5.818 5.427 5.714 694,554 +0.17(+3.10%)
Sep 29, 2015 5.866 5.876 5.446 5.542 473,563 -0.30(-5.07%)
Sep 28, 2015 5.790 5.885 5.704 5.838 405,692 +0.05(+0.82%)
Sep 25, 2015 6.276 6.295 5.780 5.790 378,272 -0.40(-6.47%)
Sep 24, 2015 6.171 6.219 6.105 6.190 200,567 -0.03(-0.46%)
Sep 23, 2015 6.314 6.324 6.105 6.219 235,704 -0.05(-0.76%)
Sep 22, 2015 6.362 6.467 6.144 6.267 286,178 -0.15(-2.38%)
Sep 21, 2015 6.391 6.572 6.315 6.419 250,981 +0.07(+1.05%)
Sep 18, 2015 6.248 6.620 6.238 6.353 1,134,153 +0.02(+0.30%)
Sep 17, 2015 6.219 6.496 6.152 6.334 400,763 +0.11(+1.84%)
Sep 16, 2015 6.276 6.353 6.114 6.219 242,149 -0.07(-1.06%)
Sep 15, 2015 6.200 6.381 6.143 6.286 203,147 +0.08(+1.23%)
Sep 14, 2015 6.286 6.343 6.162 6.210 234,033 -0.07(-1.06%)
Sep 11, 2015 6.190 6.381 6.105 6.276 346,276 +0.07(+1.08%)
Sep 10, 2015 6.257 6.334 6.076 6.210 380,224 -0.06(-0.91%)
Sep 09, 2015 6.477 6.639 6.248 6.267 417,287 -0.17(-2.67%)
Sep 08, 2015 6.210 6.438 6.210 6.438 323,454 +0.33(+5.47%)
Sep 04, 2015 6.114 6.105 6.105 6.105 213,870 -0.11(-1.84%)
Sep 03, 2015 6.190 6.381 6.152 6.219 223,287 +0.05(+0.77%)
Sep 02, 2015 6.152 6.248 6.009 6.171 435,043 +0.10(+1.73%)
Sep 01, 2015 6.162 6.267 6.028 6.066 403,784 -0.27(-4.22%)
Aug 31, 2015 6.314 6.496 6.252 6.334 314,308 -0.08(-1.19%)
Aug 28, 2015 6.353 6.505 6.305 6.410 273,348 +0.03(+0.45%)
Aug 27, 2015 6.295 6.496 6.181 6.381 300,791 +0.15(+2.45%)
Aug 26, 2015 5.952 6.248 5.895 6.229 541,137 +0.45(+7.76%)
Aug 25, 2015 5.876 6.190 5.771 5.780 725,297 +0.10(+1.68%)
Aug 24, 2015 4.769 5.885 4.769 5.685 1,413,530 -0.70(-10.91%)
Aug 21, 2015 6.267 6.572 6.171 6.381 756,984 +0.02(+0.30%)
Aug 20, 2015 6.658 6.706 6.210 6.362 1,005,079 -0.38(-5.66%)
Aug 19, 2015 6.753 6.877 6.639 6.744 516,080 -0.02(-0.28%)
Aug 18, 2015 7.039 7.039 6.706 6.763 574,300 -0.28(-3.93%)
Aug 17, 2015 6.839 7.058 6.772 7.039 935,672 +0.20(+2.93%)
Aug 14, 2015 6.868 6.915 6.734 6.839 366,367 -0.03(-0.42%)
Aug 13, 2015 6.868 6.944 6.725 6.868 517,730 +0.00(+0.00%)
Aug 12, 2015 6.982 6.987 6.610 6.868 729,716 +0.03(+0.42%)
Aug 11, 2015 6.629 7.030 6.467 6.839 1,875,862 +0.21(+3.17%)
Aug 10, 2015 6.667 6.725 6.448 6.629 722,523 +0.03(+0.43%)
Aug 07, 2015 6.534 6.677 6.381 6.601 758,501 +0.26(+4.06%)
Aug 06, 2015 6.505 6.629 6.286 6.343 430,899 -0.15(-2.35%)
Aug 05, 2015 6.324 6.677 6.238 6.496 668,191 +0.25(+3.97%)
Aug 04, 2015 6.620 6.763 6.105 6.248 1,250,691 -0.35(-5.35%)
Aug 03, 2015 6.181 6.667 6.124 6.601 1,428,314 +0.39(+6.30%)
Jul 31, 2015 5.485 6.286 5.456 6.210 2,322,503 +1.03(+19.89%)
Jul 30, 2015 5.008 5.256 4.912 5.179 759,029 +0.19(+3.82%)
Jul 29, 2015 4.826 5.022 4.817 4.989 251,059 +0.17(+3.56%)
Jul 28, 2015 4.884 4.941 4.779 4.817 280,005 -0.06(-1.17%)
Jul 27, 2015 4.970 4.970 4.750 4.874 396,233 -0.10(-2.11%)
Jul 24, 2015 5.017 5.103 4.941 4.979 400,532 -0.02(-0.38%)
Jul 23, 2015 5.065 5.198 4.941 4.998 403,443 +0.01(+0.19%)
Jul 22, 2015 4.960 5.084 4.903 4.989 271,704 +0.04(+0.77%)
Jul 21, 2015 4.893 5.103 4.893 4.950 433,981 +0.09(+1.76%)
Jul 20, 2015 5.513 5.513 4.836 4.865 749,748 -0.63(-11.46%)
Jul 17, 2015 5.647 5.647 5.485 5.494 394,540 -0.16(-2.87%)
Jul 16, 2015 5.570 5.694 5.513 5.656 374,563 +0.12(+2.24%)
Jul 15, 2015 5.723 5.818 5.475 5.532 352,327 -0.17(-3.01%)
Jul 14, 2015 5.561 5.723 5.551 5.704 343,033 +0.13(+2.40%)
Jul 13, 2015 5.628 5.656 5.532 5.570 367,494 -0.03(-0.51%)
Jul 10, 2015 5.561 5.675 5.494 5.599 347,711 +0.08(+1.38%)
Jul 09, 2015 5.570 5.685 5.475 5.523 285,928 +0.02(+0.35%)
Jul 08, 2015 5.513 5.628 5.389 5.504 268,025 -0.08(-1.37%)
Jul 07, 2015 5.685 5.733 5.380 5.580 528,168 -0.10(-1.85%)
Jul 06, 2015 5.962 6.028 5.618 5.685 665,176 -0.38(-6.29%)
Jul 02, 2015 6.086 6.066 6.066 6.066 257,902 -0.08(-1.24%)
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.