Skip to main content

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

Historical Prices

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.