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

A10 Networks Inc (NY: ATEN )

15.12 -0.24 (-1.59%)
Streaming Delayed Price Updated: 11:10 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 (%)
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%)
Dec 01, 2014 3.896 3.973 3.839 3.839 588,685 -0.09(-2.21%)
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%)
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.