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 (%)
Jul 31, 2017 6.859 6.888 6.637 6.801 1,314,419 -0.11(-1.53%)
Jul 28, 2017 5.916 7.023 5.859 6.907 2,758,408 +0.84(+13.79%)
Jul 27, 2017 6.118 6.157 5.926 6.070 982,824 -0.06(-0.94%)
Jul 26, 2017 6.263 6.282 6.013 6.128 1,056,996 -0.12(-1.85%)
Jul 25, 2017 6.397 6.397 6.224 6.243 866,718 -0.09(-1.37%)
Jul 24, 2017 6.484 6.484 6.282 6.330 805,891 -0.12(-1.79%)
Jul 21, 2017 6.638 6.657 6.397 6.445 886,879 -0.13(-2.05%)
Jul 20, 2017 6.763 6.551 6.580 658,472 -0.18(-2.70%)
Jul 19, 2017 6.734 6.888 6.696 6.763 1,015,520 +0.07(+1.01%)
Jul 18, 2017 6.734 6.758 6.676 6.696 886,588 -0.05(-0.71%)
Jul 17, 2017 6.667 6.782 6.609 6.744 1,788,075 +0.09(+1.30%)
Jul 14, 2017 6.744 6.811 6.272 6.657 5,544,696 -1.27(-16.02%)
Jul 13, 2017 7.888 7.985 7.744 7.927 582,109 +0.03(+0.37%)
Jul 12, 2017 7.898 8.042 7.888 7.898 329,942 +0.00(+0.00%)
Jul 11, 2017 7.744 7.965 7.744 7.898 542,688 +0.14(+1.86%)
Jul 10, 2017 7.792 7.812 7.643 7.754 379,884 -0.03(-0.37%)
Jul 07, 2017 7.686 7.831 7.686 7.783 265,509 +0.09(+1.12%)
Jul 06, 2017 7.812 7.629 7.696 370,746 -0.13(-1.72%)
Jul 05, 2017 7.937 7.956 7.759 7.831 352,852 -0.11(-1.33%)
Jul 03, 2017 8.129 8.129 7.836 7.937 352,246 -0.18(-2.25%)
Jun 30, 2017 8.139 8.148 8.018 8.119 412,946 -0.02(-0.24%)
Jun 29, 2017 8.369 8.369 8.023 8.139 598,491 -0.27(-3.20%)
Jun 28, 2017 8.100 8.514 8.081 8.408 842,115 +0.33(+4.05%)
Jun 27, 2017 8.139 8.177 7.985 8.081 304,753 -0.08(-0.94%)
Jun 26, 2017 8.158 8.254 8.071 8.158 413,673 -0.05(-0.59%)
Jun 23, 2017 8.177 8.216 8.066 8.206 802,138 +0.03(+0.35%)
Jun 22, 2017 8.167 8.249 8.100 8.177 233,505 +0.06(+0.71%)
Jun 21, 2017 8.081 8.196 8.052 8.119 325,416 +0.04(+0.48%)
Jun 20, 2017 8.139 8.264 8.081 8.081 196,084 -0.05(-0.59%)
Jun 19, 2017 8.042 8.158 8.033 8.129 366,632 +0.14(+1.81%)
Jun 16, 2017 7.937 8.110 7.937 7.985 717,247 +0.01(+0.12%)
Jun 15, 2017 8.033 8.110 7.975 7.975 224,783 -0.13(-1.54%)
Jun 14, 2017 8.139 8.216 8.081 8.100 249,739 -0.07(-0.82%)
Jun 13, 2017 8.225 8.283 8.129 8.167 280,089 -0.01(-0.12%)
Jun 12, 2017 8.100 8.408 8.014 8.177 639,251 +0.02(+0.24%)
Jun 09, 2017 8.418 8.543 8.023 8.158 593,797 -0.25(-2.97%)
Jun 08, 2017 8.062 8.437 7.985 8.408 821,671 +0.38(+4.67%)
Jun 07, 2017 8.062 8.110 7.965 8.033 340,269 -0.08(-0.95%)
Jun 06, 2017 8.033 8.177 7.965 8.110 397,167 +0.07(+0.84%)
Jun 05, 2017 8.139 8.139 8.004 8.042 218,513 -0.06(-0.71%)
Jun 02, 2017 8.119 8.254 8.090 8.100 400,999 -0.02(-0.24%)
Jun 01, 2017 7.840 8.129 7.840 8.119 383,584 +0.26(+3.30%)
May 31, 2017 8.033 8.105 7.754 7.860 392,353 -0.18(-2.27%)
May 30, 2017 8.042 8.105 7.975 8.042 370,557 -0.05(-0.59%)
May 26, 2017 7.869 8.100 7.768 8.090 281,496 +0.23(+2.94%)
May 25, 2017 8.014 8.052 7.850 7.860 293,106 -0.13(-1.57%)
May 24, 2017 8.081 8.119 7.965 7.985 201,195 -0.07(-0.84%)
May 23, 2017 8.071 8.224 7.985 8.052 367,609 +0.02(+0.24%)
May 22, 2017 7.937 8.047 7.773 8.033 322,086 +0.07(+0.85%)
May 19, 2017 7.888 7.994 7.754 7.965 563,721 +0.12(+1.47%)
May 18, 2017 7.831 7.913 7.725 7.850 452,214 -0.02(-0.24%)
May 17, 2017 7.937 7.956 7.725 7.869 851,334 -0.12(-1.45%)
May 16, 2017 8.090 8.129 7.937 7.985 441,999 -0.05(-0.60%)
May 15, 2017 7.965 8.167 7.946 8.033 508,001 +0.10(+1.21%)
May 12, 2017 7.860 7.965 7.860 7.937 248,586 +0.04(+0.49%)
May 11, 2017 7.821 7.937 7.802 7.898 285,526 +0.07(+0.86%)
May 10, 2017 7.869 7.937 7.826 7.831 196,198 -0.04(-0.49%)
May 09, 2017 7.869 7.947 7.831 7.869 319,264 +0.02(+0.25%)
May 08, 2017 7.831 7.922 7.754 7.850 326,551 +0.01(+0.12%)
May 05, 2017 7.715 7.879 7.619 7.840 332,826 +0.12(+1.49%)
May 04, 2017 7.677 7.802 7.600 7.725 516,624 +0.13(+1.65%)
May 03, 2017 7.600 7.715 7.571 7.600 385,990 -0.04(-0.50%)
May 02, 2017 7.658 7.807 7.600 7.638 643,367 -0.03(-0.38%)
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.