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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 5.368 5.705 5.339 5.695 293,901 +0.34(+6.28%)
Jan 28, 2016 5.532 5.580 5.339 5.359 318,886 -0.07(-1.24%)
Jan 27, 2016 5.522 5.570 5.397 5.426 279,460 -0.13(-2.42%)
Jan 26, 2016 5.493 5.647 5.378 5.561 185,196 +0.13(+2.48%)
Jan 25, 2016 5.724 5.772 5.407 5.426 258,934 -0.35(-6.00%)
Jan 22, 2016 5.695 5.801 5.657 5.772 247,134 +0.18(+3.27%)
Jan 21, 2016 5.532 5.695 5.436 5.590 264,900 +0.07(+1.22%)
Jan 20, 2016 5.455 5.570 5.205 5.522 320,924 -0.04(-0.69%)
Jan 19, 2016 5.724 5.811 5.513 5.561 333,552 -0.12(-2.03%)
Jan 15, 2016 5.753 5.676 5.676 5.676 539,878 -0.30(-4.99%)
Jan 14, 2016 5.792 6.051 5.609 5.974 298,210 +0.19(+3.33%)
Jan 13, 2016 5.878 6.032 5.772 5.782 281,299 -0.10(-1.64%)
Jan 12, 2016 5.869 6.013 5.734 5.878 268,930 +0.09(+1.50%)
Jan 11, 2016 5.792 5.840 5.695 5.792 267,388 +0.05(+0.84%)
Jan 08, 2016 5.840 5.946 5.724 5.744 309,974 -0.09(-1.49%)
Jan 07, 2016 6.032 6.090 5.792 5.830 256,088 -0.24(-3.96%)
Jan 06, 2016 6.109 6.196 6.018 6.071 220,931 -0.13(-2.17%)
Jan 05, 2016 6.157 6.225 6.109 6.205 299,494 +0.09(+1.41%)
Jan 04, 2016 6.253 6.263 6.061 6.119 382,444 -0.19(-3.05%)
Dec 31, 2015 6.398 6.311 6.311 6.311 350,390 -0.09(-1.35%)
Dec 30, 2015 6.455 6.619 6.360 6.398 208,549 -0.11(-1.63%)
Dec 29, 2015 6.379 6.600 6.350 6.504 317,382 +0.13(+1.96%)
Dec 28, 2015 6.369 6.446 6.330 6.379 213,340 -0.02(-0.30%)
Dec 24, 2015 6.455 6.398 6.398 6.398 117,247 -0.03(-0.45%)
Dec 23, 2015 6.407 6.532 6.350 6.427 260,651 +0.03(+0.45%)
Dec 22, 2015 6.388 6.523 6.350 6.398 227,794 +0.01(+0.15%)
Dec 21, 2015 6.446 6.494 6.302 6.388 319,531 -0.03(-0.45%)
Dec 18, 2015 6.455 6.561 6.364 6.417 542,372 -0.09(-1.33%)
Dec 17, 2015 6.619 6.706 6.504 6.504 209,608 -0.10(-1.46%)
Dec 16, 2015 6.609 6.677 6.455 6.600 235,180 +0.05(+0.73%)
Dec 15, 2015 6.504 6.581 6.446 6.552 192,327 +0.09(+1.34%)
Dec 14, 2015 6.494 6.494 6.289 6.465 283,277 +0.01(+0.15%)
Dec 11, 2015 6.658 6.783 6.446 6.455 421,580 -0.34(-4.96%)
Dec 10, 2015 6.763 6.831 6.682 6.792 389,623 +0.03(+0.43%)
Dec 09, 2015 7.023 7.057 6.590 6.763 575,349 -0.31(-4.35%)
Dec 08, 2015 7.042 7.110 7.023 7.071 181,497 -0.02(-0.27%)
Dec 07, 2015 7.139 7.216 7.023 7.090 269,756 -0.10(-1.34%)
Dec 04, 2015 7.148 7.216 7.100 7.187 308,878 +0.07(+0.95%)
Dec 03, 2015 7.389 7.389 7.071 7.119 274,879 -0.22(-3.01%)
Dec 02, 2015 7.571 7.581 7.264 7.341 382,648 -0.21(-2.80%)
Dec 01, 2015 7.427 7.581 7.302 7.552 481,577 +0.13(+1.82%)
Nov 30, 2015 7.398 7.446 7.331 7.418 575,527 +0.02(+0.26%)
Nov 27, 2015 7.350 7.408 7.302 7.398 151,792 +0.03(+0.39%)
Nov 25, 2015 7.408 7.369 7.369 7.369 192,501 -0.01(-0.13%)
Nov 24, 2015 7.466 7.504 7.321 7.379 166,652 -0.13(-1.67%)
Nov 23, 2015 7.350 7.504 7.292 7.504 313,405 +0.11(+1.43%)
Nov 20, 2015 7.341 7.485 7.216 7.398 346,378 +0.09(+1.18%)
Nov 19, 2015 7.302 7.475 7.280 7.312 322,409 -0.02(-0.26%)
Nov 18, 2015 7.216 7.350 7.033 7.331 618,868 +0.17(+2.42%)
Nov 17, 2015 7.341 7.341 7.158 7.158 245,975 -0.20(-2.75%)
Nov 16, 2015 7.148 7.379 7.119 7.360 310,155 +0.18(+2.55%)
Nov 13, 2015 7.552 7.610 7.148 7.177 552,345 -0.41(-5.45%)
Nov 12, 2015 7.446 7.697 7.369 7.591 350,910 +0.10(+1.28%)
Nov 11, 2015 7.629 7.793 7.495 7.495 404,631 -0.01(-0.13%)
Nov 10, 2015 7.754 7.793 7.389 7.504 515,620 -0.29(-3.70%)
Nov 09, 2015 7.398 7.985 7.331 7.793 1,309,194 +0.37(+4.92%)
Nov 06, 2015 7.235 7.475 7.129 7.427 621,260 +0.12(+1.58%)
Nov 05, 2015 7.312 7.398 7.023 7.312 640,189 +0.00(+0.00%)
Nov 04, 2015 7.312 7.427 7.235 7.312 557,312 +0.04(+0.53%)
Nov 03, 2015 7.389 7.581 7.090 7.273 995,539 -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.