Skip to main content

A10 Networks Inc (NY: ATEN )

13.77 +0.09 (+0.66%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.368 5.705 5.339 5.695 293,919 +0.34(+6.28%)
Jan 28, 2016 5.532 5.580 5.339 5.358 318,906 -0.07(-1.24%)
Jan 27, 2016 5.522 5.570 5.397 5.426 279,477 -0.13(-2.42%)
Jan 26, 2016 5.493 5.647 5.378 5.560 185,208 +0.13(+2.48%)
Jan 25, 2016 5.724 5.772 5.406 5.426 258,951 -0.35(-6.00%)
Jan 22, 2016 5.695 5.801 5.657 5.772 247,149 +0.18(+3.27%)
Jan 21, 2016 5.532 5.695 5.435 5.589 264,916 +0.07(+1.22%)
Jan 20, 2016 5.455 5.570 5.204 5.522 320,944 -0.04(-0.69%)
Jan 19, 2016 5.724 5.811 5.512 5.560 333,573 -0.12(-2.03%)
Jan 15, 2016 5.753 5.676 5.676 5.676 539,912 -0.30(-4.99%)
Jan 14, 2016 5.791 6.051 5.609 5.974 298,229 +0.19(+3.33%)
Jan 13, 2016 5.878 6.032 5.772 5.782 281,316 -0.10(-1.64%)
Jan 12, 2016 5.868 6.012 5.734 5.878 268,947 +0.09(+1.50%)
Jan 11, 2016 5.791 5.839 5.695 5.791 267,405 +0.05(+0.84%)
Jan 08, 2016 5.839 5.945 5.724 5.743 309,994 -0.09(-1.49%)
Jan 07, 2016 6.032 6.090 5.791 5.830 256,104 -0.24(-3.96%)
Jan 06, 2016 6.109 6.195 6.017 6.070 220,945 -0.13(-2.17%)
Jan 05, 2016 6.157 6.224 6.109 6.205 299,513 +0.09(+1.42%)
Jan 04, 2016 6.253 6.263 6.061 6.118 382,468 -0.19(-3.05%)
Dec 31, 2015 6.397 6.311 6.311 6.311 350,412 -0.09(-1.35%)
Dec 30, 2015 6.455 6.619 6.360 6.397 208,562 -0.11(-1.63%)
Dec 29, 2015 6.378 6.599 6.349 6.503 317,402 +0.13(+1.96%)
Dec 28, 2015 6.368 6.445 6.330 6.378 213,353 -0.02(-0.30%)
Dec 24, 2015 6.455 6.397 6.397 6.397 117,254 -0.03(-0.45%)
Dec 23, 2015 6.407 6.532 6.349 6.426 260,668 +0.03(+0.45%)
Dec 22, 2015 6.388 6.522 6.349 6.397 227,808 +0.01(+0.15%)
Dec 21, 2015 6.445 6.494 6.301 6.388 319,551 -0.03(-0.45%)
Dec 18, 2015 6.455 6.561 6.364 6.417 542,407 -0.09(-1.33%)
Dec 17, 2015 6.619 6.705 6.503 6.503 209,621 -0.10(-1.46%)
Dec 16, 2015 6.609 6.676 6.455 6.599 235,195 +0.05(+0.73%)
Dec 15, 2015 6.503 6.580 6.445 6.551 192,339 +0.09(+1.34%)
Dec 14, 2015 6.494 6.494 6.289 6.465 283,294 +0.01(+0.15%)
Dec 11, 2015 6.657 6.782 6.445 6.455 421,606 -0.34(-4.96%)
Dec 10, 2015 6.763 6.830 6.681 6.792 389,648 +0.03(+0.43%)
Dec 09, 2015 7.023 7.056 6.590 6.763 575,385 -0.31(-4.35%)
Dec 08, 2015 7.042 7.109 7.023 7.071 181,508 -0.02(-0.27%)
Dec 07, 2015 7.138 7.215 7.023 7.090 269,773 -0.10(-1.34%)
Dec 04, 2015 7.148 7.215 7.100 7.186 308,897 +0.07(+0.95%)
Dec 03, 2015 7.388 7.388 7.071 7.119 274,896 -0.22(-3.01%)
Dec 02, 2015 7.571 7.581 7.263 7.340 382,672 -0.21(-2.80%)
Dec 01, 2015 7.427 7.581 7.302 7.552 481,608 +0.13(+1.82%)
Nov 30, 2015 7.398 7.446 7.330 7.417 575,563 +0.02(+0.26%)
Nov 27, 2015 7.350 7.407 7.302 7.398 151,802 +0.03(+0.39%)
Nov 25, 2015 7.407 7.369 7.369 7.369 192,513 -0.01(-0.13%)
Nov 24, 2015 7.465 7.504 7.321 7.379 166,662 -0.13(-1.67%)
Nov 23, 2015 7.350 7.504 7.292 7.504 313,425 +0.11(+1.43%)
Nov 20, 2015 7.340 7.484 7.215 7.398 346,400 +0.09(+1.18%)
Nov 19, 2015 7.302 7.475 7.279 7.311 322,429 -0.02(-0.26%)
Nov 18, 2015 7.215 7.350 7.032 7.330 618,907 +0.17(+2.42%)
Nov 17, 2015 7.340 7.340 7.157 7.157 245,990 -0.20(-2.75%)
Nov 16, 2015 7.148 7.379 7.119 7.359 310,175 +0.18(+2.55%)
Nov 13, 2015 7.552 7.609 7.148 7.177 552,379 -0.41(-5.45%)
Nov 12, 2015 7.446 7.696 7.369 7.590 350,932 +0.10(+1.28%)
Nov 11, 2015 7.629 7.792 7.494 7.494 404,656 -0.01(-0.13%)
Nov 10, 2015 7.754 7.792 7.388 7.504 515,652 -0.29(-3.70%)
Nov 09, 2015 7.398 7.985 7.331 7.792 1,309,276 +0.37(+4.92%)
Nov 06, 2015 7.234 7.475 7.128 7.427 621,299 +0.12(+1.58%)
Nov 05, 2015 7.311 7.398 7.023 7.311 640,229 +0.00(+0.00%)
Nov 04, 2015 7.311 7.427 7.234 7.311 557,347 +0.04(+0.53%)
Nov 03, 2015 7.388 7.581 7.090 7.273 995,601 -0.13(-1.69%)
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.