Skip to main content

A10 Networks Inc (NY: ATEN )

13.69 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.753 6.869 6.705 6.821 810,596 +0.12(+1.72%)
Mar 28, 2019 6.676 6.744 6.667 6.705 321,743 +0.04(+0.58%)
Mar 27, 2019 6.840 6.840 6.638 6.667 192,036 -0.17(-2.53%)
Mar 26, 2019 6.917 6.965 6.782 6.840 350,661 -0.04(-0.56%)
Mar 25, 2019 6.840 6.898 6.773 6.878 325,689 +0.04(+0.56%)
Mar 22, 2019 7.042 7.061 6.773 6.840 390,849 -0.25(-3.53%)
Mar 21, 2019 6.917 7.128 6.917 7.090 406,499 +0.17(+2.50%)
Mar 20, 2019 6.965 7.023 6.830 6.917 349,769 -0.06(-0.83%)
Mar 19, 2019 6.994 7.071 6.926 6.975 566,034 +0.00(+0.00%)
Mar 18, 2019 6.926 7.052 6.926 6.975 480,949 +0.04(+0.55%)
Mar 15, 2019 6.830 6.965 6.821 6.936 1,657,782 +0.13(+1.98%)
Mar 14, 2019 6.849 6.926 6.792 6.801 257,656 -0.05(-0.70%)
Mar 13, 2019 6.840 6.905 6.806 6.849 316,611 +0.04(+0.56%)
Mar 12, 2019 6.898 6.907 6.763 6.811 668,654 -0.09(-1.26%)
Mar 11, 2019 6.647 6.926 6.647 6.898 1,041,624 +0.28(+4.22%)
Mar 08, 2019 6.590 6.676 6.561 6.619 325,361 -0.02(-0.29%)
Mar 07, 2019 6.647 6.724 6.638 6.638 236,959 -0.03(-0.43%)
Mar 06, 2019 6.638 6.724 6.628 6.667 577,820 +0.03(+0.43%)
Mar 05, 2019 6.667 6.715 6.633 6.638 312,783 -0.02(-0.29%)
Mar 04, 2019 6.724 6.763 6.638 6.657 184,534 -0.09(-1.28%)
Mar 01, 2019 6.753 6.753 6.696 6.744 157,898 +0.03(+0.43%)
Feb 28, 2019 6.686 6.763 6.686 6.715 341,621 +0.03(+0.43%)
Feb 27, 2019 6.676 6.715 6.619 6.686 234,180 +0.00(+0.00%)
Feb 26, 2019 6.734 6.763 6.647 6.686 475,513 -0.04(-0.57%)
Feb 25, 2019 6.686 6.753 6.686 6.724 377,501 +0.05(+0.72%)
Feb 22, 2019 6.561 6.705 6.561 6.676 399,164 +0.14(+2.21%)
Feb 21, 2019 6.388 6.561 6.349 6.532 293,861 +0.13(+1.95%)
Feb 20, 2019 6.445 6.484 6.397 6.407 191,968 -0.05(-0.75%)
Feb 19, 2019 6.407 6.494 6.349 6.455 358,704 +0.01(+0.15%)
Feb 15, 2019 6.465 6.503 6.407 6.445 221,099 +0.03(+0.45%)
Feb 14, 2019 6.378 6.513 6.378 6.417 289,257 +0.01(+0.15%)
Feb 13, 2019 6.397 6.494 6.359 6.407 567,676 -0.01(-0.15%)
Feb 12, 2019 6.417 6.436 6.253 6.417 642,819 +0.05(+0.76%)
Feb 11, 2019 6.263 6.455 6.263 6.368 501,274 +0.13(+2.16%)
Feb 08, 2019 6.782 6.782 6.215 6.234 733,153 -0.56(-8.22%)
Feb 07, 2019 6.715 6.801 6.676 6.792 381,234 +0.05(+0.71%)
Feb 06, 2019 6.686 6.840 6.657 6.744 542,454 -0.01(-0.14%)
Feb 05, 2019 6.753 6.763 6.676 6.753 291,630 +0.02(+0.29%)
Feb 04, 2019 6.599 6.763 6.599 6.734 362,930 +0.11(+1.60%)
Feb 01, 2019 6.532 6.705 6.532 6.628 262,991 +0.10(+1.47%)
Jan 31, 2019 6.445 6.580 6.407 6.532 393,890 +0.09(+1.34%)
Jan 30, 2019 6.320 6.455 6.272 6.445 221,631 +0.13(+2.13%)
Jan 29, 2019 6.301 6.378 6.224 6.311 188,393 +0.04(+0.61%)
Jan 28, 2019 6.311 6.378 6.253 6.272 296,264 -0.09(-1.36%)
Jan 25, 2019 6.388 6.455 6.340 6.359 347,294 +0.02(+0.30%)
Jan 24, 2019 6.301 6.494 6.292 6.340 354,215 +0.03(+0.46%)
Jan 23, 2019 6.272 6.388 6.234 6.311 267,041 +0.04(+0.61%)
Jan 22, 2019 6.407 6.522 6.195 6.272 416,472 -0.18(-2.83%)
Jan 18, 2019 6.215 6.484 6.195 6.455 1,190,322 +0.29(+4.68%)
Jan 17, 2019 6.205 6.224 6.099 6.166 319,118 -0.05(-0.77%)
Jan 16, 2019 6.243 6.301 6.186 6.215 354,754 -0.01(-0.15%)
Jan 15, 2019 6.013 6.330 6.013 6.224 533,231 +0.21(+3.52%)
Jan 14, 2019 6.388 6.388 5.984 6.013 416,936 -0.43(-6.72%)
Jan 11, 2019 6.388 6.503 6.368 6.445 327,024 +0.01(+0.15%)
Jan 10, 2019 6.311 6.522 6.282 6.436 337,089 +0.13(+1.98%)
Jan 09, 2019 6.224 6.359 6.176 6.311 360,171 +0.10(+1.55%)
Jan 08, 2019 6.003 6.215 5.984 6.215 432,247 +0.24(+4.03%)
Jan 07, 2019 5.907 6.003 5.820 5.974 288,680 +0.05(+0.81%)
Jan 04, 2019 5.878 6.003 5.849 5.926 185,549 +0.14(+2.50%)
Jan 03, 2019 5.916 5.945 5.782 5.782 156,970 -0.18(-3.06%)
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.