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

A10 Networks Inc (NY: ATEN )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2015 4.044 4.159 4.044 4.130 227,913 +0.04(+0.93%)
Mar 30, 2015 4.054 4.130 3.930 4.092 707,624 +0.04(+0.94%)
Mar 27, 2015 4.016 4.063 3.968 4.054 275,911 +0.00(+0.00%)
Mar 26, 2015 3.968 4.073 3.958 4.054 58,245 +0.07(+1.67%)
Mar 25, 2015 4.140 4.187 3.958 3.987 191,420 -0.15(-3.69%)
Mar 24, 2015 4.369 4.369 4.111 4.140 146,207 -0.25(-5.65%)
Mar 23, 2015 4.168 4.435 4.154 4.388 196,407 +0.14(+3.37%)
Mar 20, 2015 4.073 4.245 4.073 4.245 182,546 +0.16(+3.97%)
Mar 19, 2015 4.130 4.168 4.082 4.082 63,873 -0.09(-2.06%)
Mar 18, 2015 4.054 4.178 4.054 4.168 133,360 +0.10(+2.58%)
Mar 17, 2015 4.054 4.168 4.054 4.063 71,854 -0.03(-0.70%)
Mar 16, 2015 4.121 4.197 4.054 4.092 116,936 -0.03(-0.69%)
Mar 13, 2015 4.245 4.254 4.092 4.121 132,742 -0.16(-3.79%)
Mar 12, 2015 4.092 4.330 4.063 4.283 292,933 +0.23(+5.65%)
Mar 11, 2015 4.054 4.102 3.968 4.054 332,561 +0.00(+0.00%)
Mar 10, 2015 4.054 4.073 4.006 4.054 221,792 +0.00(+0.00%)
Mar 09, 2015 4.111 4.111 4.044 4.054 142,563 -0.08(-1.85%)
Mar 06, 2015 4.197 4.197 4.044 4.130 224,686 -0.10(-2.48%)
Mar 05, 2015 4.102 4.245 4.063 4.235 139,796 +0.12(+3.02%)
Mar 04, 2015 4.054 4.159 4.035 4.111 95,847 +0.05(+1.17%)
Mar 03, 2015 4.092 4.235 4.049 4.063 233,966 -0.04(-0.93%)
Mar 02, 2015 4.159 4.292 4.073 4.102 237,902 -0.03(-0.69%)
Feb 27, 2015 4.197 4.245 4.121 4.130 134,328 -0.07(-1.59%)
Feb 26, 2015 4.168 4.235 4.130 4.197 181,585 +0.00(+0.00%)
Feb 25, 2015 4.159 4.216 4.130 4.197 234,374 +0.03(+0.69%)
Feb 24, 2015 4.159 4.226 4.121 4.168 97,576 +0.00(+0.00%)
Feb 23, 2015 4.187 4.235 4.111 4.168 153,103 -0.01(-0.23%)
Feb 20, 2015 4.245 4.283 4.149 4.178 245,936 -0.09(-2.01%)
Feb 19, 2015 4.216 4.378 4.179 4.264 406,673 +0.05(+1.13%)
Feb 18, 2015 3.930 4.235 3.930 4.216 941,110 +0.30(+7.54%)
Feb 17, 2015 3.930 3.997 3.863 3.920 714,931 -0.03(-0.72%)
Feb 13, 2015 4.054 3.949 3.949 3.949 600,828 -0.09(-2.13%)
Feb 12, 2015 3.815 4.044 3.777 4.035 928,410 +0.21(+5.49%)
Feb 11, 2015 4.292 4.292 3.777 3.825 1,938,576 -0.84(-18.00%)
Feb 10, 2015 4.722 4.731 4.483 4.664 604,740 -0.04(-0.81%)
Feb 09, 2015 4.731 4.807 4.578 4.702 365,352 -0.01(-0.20%)
Feb 06, 2015 4.550 4.779 4.550 4.712 269,511 +0.16(+3.56%)
Feb 05, 2015 4.607 4.755 4.540 4.550 278,619 -0.04(-0.83%)
Feb 04, 2015 4.760 4.807 4.502 4.588 240,440 -0.20(-4.18%)
Feb 03, 2015 4.578 4.912 4.578 4.788 719,719 +0.23(+5.02%)
Feb 02, 2015 4.598 4.636 4.502 4.559 426,774 -0.02(-0.42%)
Jan 30, 2015 4.483 4.655 4.433 4.578 361,425 +0.10(+2.13%)
Jan 29, 2015 4.626 4.712 4.388 4.483 349,072 -0.16(-3.49%)
Jan 28, 2015 5.017 5.094 4.598 4.645 354,914 -0.31(-6.35%)
Jan 27, 2015 4.989 5.113 4.865 4.960 209,727 -0.01(-0.19%)
Jan 26, 2015 5.122 5.218 4.865 4.970 377,194 -0.15(-2.98%)
Jan 23, 2015 4.741 5.170 4.741 5.122 259,442 +0.39(+8.27%)
Jan 22, 2015 4.769 4.826 4.631 4.731 192,230 -0.04(-0.80%)
Jan 21, 2015 4.788 4.979 4.722 4.769 332,022 -0.01(-0.20%)
Jan 20, 2015 4.683 4.922 4.602 4.779 232,576 +0.11(+2.45%)
Jan 16, 2015 4.531 4.717 4.531 4.664 236,978 +0.11(+2.52%)
Jan 15, 2015 4.741 4.779 4.445 4.550 273,083 -0.17(-3.64%)
Jan 14, 2015 4.817 4.950 4.626 4.722 294,703 +0.01(+0.20%)
Jan 13, 2015 4.893 4.998 4.607 4.712 351,646 -0.12(-2.56%)
Jan 12, 2015 5.160 5.265 4.788 4.836 413,562 -0.36(-6.97%)
Jan 09, 2015 5.084 5.322 5.036 5.198 1,120,169 +0.26(+5.21%)
Jan 08, 2015 4.388 4.989 4.388 4.941 884,094 +0.58(+13.35%)
Jan 07, 2015 4.369 4.569 4.311 4.359 232,559 +0.01(+0.22%)
Jan 06, 2015 4.178 4.359 4.102 4.350 639,650 +0.19(+4.59%)
Jan 05, 2015 4.321 4.340 4.073 4.159 282,990 -0.17(-3.96%)
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.