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 28, 2014 3.916 4.021 3.896 3.925 145,009 -0.01(-0.24%)
Nov 26, 2014 3.973 3.935 3.935 3.935 139,075 -0.01(-0.24%)
Nov 25, 2014 3.944 3.993 3.944 3.944 468,771 +0.02(+0.49%)
Nov 24, 2014 3.896 4.012 3.868 3.925 348,717 +0.02(+0.49%)
Nov 21, 2014 3.944 4.002 3.906 3.906 334,647 -0.04(-0.98%)
Nov 20, 2014 3.944 3.983 3.906 3.944 373,120 -0.01(-0.24%)
Nov 19, 2014 3.993 4.012 3.944 3.954 262,917 -0.07(-1.67%)
Nov 18, 2014 3.944 4.070 3.944 4.021 190,229 +0.06(+1.46%)
Nov 17, 2014 4.041 4.118 3.964 3.964 286,274 -0.11(-2.60%)
Nov 14, 2014 4.002 4.137 3.877 4.070 376,625 +0.07(+1.68%)
Nov 13, 2014 3.954 4.041 3.954 4.002 299,002 +0.04(+0.97%)
Nov 12, 2014 4.002 4.021 3.954 3.964 206,781 -0.05(-1.20%)
Nov 11, 2014 4.021 4.060 3.954 4.012 287,347 +0.02(+0.48%)
Nov 10, 2014 4.079 4.108 3.954 3.993 262,087 -0.03(-0.72%)
Nov 07, 2014 3.954 4.108 3.945 4.021 289,625 +0.05(+1.21%)
Nov 06, 2014 3.993 4.021 3.944 3.973 256,670 -0.05(-1.20%)
Nov 05, 2014 4.070 4.089 3.935 4.021 378,357 -0.05(-1.18%)
Nov 04, 2014 4.137 4.233 4.041 4.070 432,694 -0.07(-1.63%)
Nov 03, 2014 4.233 4.435 4.137 4.137 557,573 -0.10(-2.27%)
Oct 31, 2014 4.012 4.454 4.012 4.233 913,949 +0.17(+4.27%)
Oct 30, 2014 3.964 4.118 3.944 4.060 682,602 +0.11(+2.68%)
Oct 29, 2014 3.944 3.993 3.906 3.954 381,696 +0.02(+0.49%)
Oct 28, 2014 3.896 3.983 3.868 3.935 358,206 +0.04(+0.99%)
Oct 27, 2014 3.896 3.906 3.906 3.896 289,678 -0.01(-0.25%)
Oct 24, 2014 3.925 3.944 3.858 3.906 293,682 -0.02(-0.49%)
Oct 23, 2014 3.954 3.954 3.868 3.925 577,779 +0.07(+1.75%)
Oct 22, 2014 3.925 3.954 3.858 3.858 443,706 -0.08(-1.96%)
Oct 21, 2014 4.070 4.108 3.906 3.935 438,462 -0.09(-2.15%)
Oct 20, 2014 3.993 4.031 3.935 4.021 255,746 +0.05(+1.21%)
Oct 17, 2014 4.002 4.002 3.896 3.973 773,826 +0.01(+0.24%)
Oct 16, 2014 3.916 4.108 3.916 3.964 533,003 +0.05(+1.23%)
Oct 15, 2014 3.858 3.935 3.791 3.916 812,525 +0.01(+0.25%)
Oct 14, 2014 4.021 4.089 3.896 3.906 901,067 -0.12(-2.87%)
Oct 13, 2014 4.185 4.233 3.916 4.021 580,492 -0.03(-0.71%)
Oct 10, 2014 4.551 4.599 3.944 4.050 1,251,528 -0.51(-11.18%)
Oct 09, 2014 4.377 4.724 4.339 4.560 2,848,918 +0.18(+4.18%)
Oct 08, 2014 6.292 6.340 4.185 4.377 5,369,586 -3.22(-42.41%)
Oct 07, 2014 7.697 7.793 7.533 7.600 362,344 -0.10(-1.25%)
Oct 06, 2014 7.764 7.845 7.682 7.697 283,251 -0.06(-0.74%)
Oct 03, 2014 8.129 8.129 7.562 7.754 415,186 -0.40(-4.95%)
Oct 02, 2014 8.120 8.245 7.571 8.158 562,924 -0.17(-2.08%)
Oct 01, 2014 8.659 8.736 8.226 8.332 362,137 -0.43(-4.94%)
Sep 30, 2014 8.947 8.947 8.649 8.764 324,614 -0.25(-2.77%)
Sep 29, 2014 9.101 9.101 8.813 9.015 181,915 -0.18(-1.99%)
Sep 26, 2014 9.043 9.207 8.899 9.197 194,256 +0.11(+1.16%)
Sep 25, 2014 9.284 9.284 8.880 9.092 217,588 -0.30(-3.18%)
Sep 24, 2014 8.909 9.419 8.659 9.390 431,523 +0.31(+3.39%)
Sep 23, 2014 9.207 9.224 8.918 9.082 323,043 -0.26(-2.78%)
Sep 22, 2014 9.553 9.592 9.188 9.342 369,350 -0.28(-2.90%)
Sep 19, 2014 9.765 9.919 9.524 9.621 183,363 -0.13(-1.38%)
Sep 18, 2014 9.832 10.19 9.476 9.755 1,625,828 -0.98(-9.14%)
Sep 17, 2014 10.53 11.02 10.42 10.74 135,663 +0.13(+1.27%)
Sep 16, 2014 10.55 10.70 10.34 10.60 81,474 +0.01(+0.09%)
Sep 15, 2014 10.40 10.74 10.37 10.59 108,103 +0.17(+1.66%)
Sep 12, 2014 10.49 10.49 10.30 10.42 101,896 -0.10(-0.91%)
Sep 11, 2014 10.67 10.78 10.41 10.52 149,281 -0.22(-2.06%)
Sep 10, 2014 10.95 10.99 10.62 10.74 100,680 -0.24(-2.19%)
Sep 09, 2014 11.22 11.30 10.84 10.98 163,423 -0.23(-2.06%)
Sep 08, 2014 11.06 11.30 11.05 11.21 212,465 +0.10(+0.87%)
Sep 05, 2014 11.21 11.29 10.92 11.11 126,446 -0.19(-1.70%)
Sep 04, 2014 11.17 11.45 10.89 11.30 229,083 +0.13(+1.12%)
Sep 03, 2014 11.34 11.62 10.97 11.18 228,198 -0.13(-1.19%)
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.