Skip to main content

A10 Networks Inc (NY: ATEN )

13.69 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.599 5.599 5.599 0 +0.11(+1.93%)
Mar 28, 2018 5.542 5.551 5.426 5.493 562,735 -0.05(-0.87%)
Mar 27, 2018 5.599 5.715 5.522 5.542 385,473 -0.06(-1.03%)
Mar 26, 2018 5.638 5.667 5.474 5.599 396,285 +0.07(+1.22%)
Mar 23, 2018 5.705 5.830 5.474 5.532 1,388,266 -0.48(-8.00%)
Mar 22, 2018 5.965 6.109 5.917 6.013 394,300 -0.01(-0.16%)
Mar 21, 2018 5.859 6.061 5.772 6.023 323,345 +0.14(+2.45%)
Mar 20, 2018 5.926 6.013 5.705 5.878 596,094 -0.10(-1.61%)
Mar 19, 2018 5.917 6.071 5.676 5.974 1,353,769 -0.31(-4.90%)
Mar 16, 2018 6.244 6.335 6.138 6.282 693,494 +0.03(+0.46%)
Mar 15, 2018 6.273 6.302 6.196 6.253 381,833 +0.00(+0.00%)
Mar 14, 2018 6.350 6.379 6.215 6.253 511,997 -0.10(-1.52%)
Mar 13, 2018 6.513 6.513 6.321 6.350 296,752 -0.14(-2.22%)
Mar 12, 2018 6.340 6.532 6.340 6.494 329,676 +0.14(+2.27%)
Mar 09, 2018 6.321 6.350 6.257 6.350 294,744 +0.04(+0.61%)
Mar 08, 2018 6.321 6.321 6.258 6.311 264,023 +0.00(+0.00%)
Mar 07, 2018 6.321 6.311 365,761 +0.07(+1.08%)
Mar 06, 2018 6.311 6.311 6.186 6.244 198,554 -0.04(-0.61%)
Mar 05, 2018 6.186 6.306 6.138 6.282 313,326 +0.10(+1.56%)
Mar 02, 2018 5.974 6.234 5.965 6.186 391,699 +0.16(+2.72%)
Mar 01, 2018 6.051 6.080 5.936 6.023 319,545 -0.02(-0.32%)
Feb 28, 2018 6.109 6.205 6.042 6.042 263,780 -0.05(-0.79%)
Feb 27, 2018 6.196 6.263 6.061 6.090 224,014 -0.10(-1.56%)
Feb 26, 2018 6.157 6.234 6.080 6.186 351,711 +0.08(+1.26%)
Feb 23, 2018 6.071 6.148 6.042 6.109 201,727 +0.08(+1.28%)
Feb 22, 2018 6.032 259,549 -0.05(-0.79%)
Feb 21, 2018 6.051 6.176 6.051 6.080 199,246 +0.01(+0.16%)
Feb 20, 2018 6.071 6.119 6.013 6.071 333,188 -0.04(-0.63%)
Feb 16, 2018 6.109 6.109 6.109 0 -0.09(-1.40%)
Feb 15, 2018 6.071 6.196 5.926 6.196 354,114 +0.17(+2.88%)
Feb 14, 2018 5.984 6.176 5.984 6.023 460,643 -0.01(-0.16%)
Feb 13, 2018 5.753 6.071 5.753 6.032 619,859 +0.26(+4.50%)
Feb 12, 2018 5.821 5.830 5.686 5.772 382,846 -0.05(-0.83%)
Feb 09, 2018 5.734 5.888 5.570 5.821 681,706 +0.14(+2.54%)
Feb 08, 2018 5.715 5.859 5.652 5.676 554,108 -0.03(-0.51%)
Feb 07, 2018 5.840 5.840 5.686 5.705 401,363 -0.13(-2.31%)
Feb 06, 2018 5.484 5.878 5.484 5.840 743,199 +0.25(+4.48%)
Feb 05, 2018 5.618 5.662 5.513 5.590 616,341 -0.05(-0.85%)
Feb 02, 2018 5.724 5.792 5.638 5.638 710,714 -0.13(-2.33%)
Feb 01, 2018 5.878 5.926 5.772 5.772 766,043 -0.13(-2.12%)
Jan 31, 2018 6.513 6.513 5.849 5.897 1,501,750 -0.83(-12.30%)
Jan 30, 2018 6.648 6.802 6.638 6.725 504,426 +0.01(+0.14%)
Jan 29, 2018 6.696 6.956 6.648 6.715 913,025 +0.03(+0.43%)
Jan 26, 2018 6.686 6.706 6.619 6.686 643,523 +0.04(+0.58%)
Jan 25, 2018 6.494 6.667 6.455 6.648 634,075 +0.18(+2.83%)
Jan 24, 2018 6.600 6.638 6.388 6.465 729,565 -0.08(-1.18%)
Jan 23, 2018 6.513 6.643 6.465 6.542 689,498 +0.01(+0.15%)
Jan 22, 2018 6.340 6.600 6.273 6.532 1,194,963 +0.20(+3.19%)
Jan 19, 2018 6.186 6.350 6.061 6.330 1,100,146 +0.13(+2.02%)
Jan 18, 2018 6.051 6.220 5.911 6.205 4,347,440 +0.13(+2.06%)
Jan 17, 2018 5.724 6.138 5.609 6.080 3,026,522 -0.95(-13.54%)
Jan 16, 2018 7.264 7.379 6.999 7.033 481,339 -0.26(-3.56%)
Jan 12, 2018 7.292 7.292 7.292 0 +0.05(+0.66%)
Jan 11, 2018 7.167 7.244 7.119 7.244 336,944 +0.11(+1.48%)
Jan 10, 2018 7.119 7.139 277,754 -0.09(-1.20%)
Jan 09, 2018 7.369 7.369 7.216 7.225 329,989 -0.14(-1.96%)
Jan 08, 2018 7.446 7.446 7.273 7.369 298,582 -0.07(-0.91%)
Jan 05, 2018 7.466 7.475 7.408 7.437 252,682 -0.01(-0.13%)
Jan 04, 2018 7.466 7.523 7.384 7.446 333,556 +0.02(+0.26%)
Jan 03, 2018 7.437 7.495 7.360 7.427 291,577 -0.03(-0.39%)
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.