Skip to main content

A10 Networks Inc (NY: ATEN )

13.75 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.