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

A10 Networks Inc (NY: ATEN )

15.86 +0.09 (+0.54%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 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 (%)
May 31, 2016 6.133 6.191 6.105 6.191 364,618 +0.09(+1.41%)
May 27, 2016 6.038 6.105 6.105 6.105 191,478 +0.05(+0.79%)
May 26, 2016 6.095 6.114 6.018 6.057 237,977 -0.03(-0.47%)
May 25, 2016 6.047 6.172 6.009 6.085 277,376 +0.01(+0.16%)
May 24, 2016 5.942 6.085 5.903 6.076 494,878 +0.20(+3.43%)
May 23, 2016 5.894 5.961 5.846 5.875 288,930 -0.09(-1.45%)
May 20, 2016 5.808 5.961 5.769 5.961 253,691 +0.16(+2.81%)
May 19, 2016 5.865 5.903 5.750 5.798 179,962 -0.11(-1.94%)
May 18, 2016 5.865 5.951 5.817 5.913 213,902 +0.05(+0.82%)
May 17, 2016 5.990 5.990 5.827 5.865 388,676 -0.12(-2.08%)
May 16, 2016 5.923 6.066 5.923 5.990 314,414 +0.05(+0.81%)
May 13, 2016 5.932 6.018 5.903 5.942 251,465 +0.02(+0.32%)
May 12, 2016 5.999 6.038 5.865 5.923 274,783 -0.03(-0.48%)
May 11, 2016 5.894 6.085 5.894 5.951 348,263 +0.02(+0.32%)
May 10, 2016 5.875 5.942 5.799 5.932 389,770 +0.11(+1.98%)
May 09, 2016 5.836 5.884 5.760 5.817 379,208 +0.01(+0.17%)
May 06, 2016 5.779 5.827 5.683 5.808 312,206 -0.03(-0.49%)
May 05, 2016 5.817 5.855 5.750 5.836 347,293 +0.08(+1.33%)
May 04, 2016 5.769 5.903 5.702 5.760 544,760 -0.04(-0.66%)
May 03, 2016 5.808 6.018 5.750 5.798 684,504 -0.11(-1.94%)
May 02, 2016 5.654 5.942 5.654 5.913 821,996 +0.19(+3.35%)
Apr 29, 2016 6.076 6.085 5.625 5.721 1,010,432 -0.67(-10.49%)
Apr 28, 2016 6.287 6.493 6.287 6.392 814,640 +0.06(+0.91%)
Apr 27, 2016 6.220 6.402 6.220 6.335 386,154 +0.14(+2.32%)
Apr 26, 2016 6.152 6.229 6.105 6.191 209,200 +0.06(+0.94%)
Apr 25, 2016 6.229 6.229 5.798 6.133 428,481 -0.07(-1.08%)
Apr 22, 2016 6.152 6.268 6.148 6.200 278,240 +0.04(+0.62%)
Apr 21, 2016 6.200 6.239 6.124 6.162 426,196 +0.02(+0.31%)
Apr 20, 2016 5.999 6.172 5.990 6.143 248,779 +0.15(+2.56%)
Apr 19, 2016 5.923 6.057 5.846 5.990 319,282 +0.11(+1.79%)
Apr 18, 2016 5.836 5.903 5.788 5.884 270,517 -0.02(-0.32%)
Apr 15, 2016 5.884 5.913 5.817 5.903 298,671 -0.01(-0.16%)
Apr 14, 2016 5.913 5.923 5.798 5.913 259,175 -0.02(-0.32%)
Apr 13, 2016 5.654 5.951 5.616 5.932 448,796 +0.33(+5.81%)
Apr 12, 2016 5.539 5.673 5.463 5.606 318,099 +0.06(+1.04%)
Apr 11, 2016 5.520 5.611 5.376 5.549 285,422 +0.05(+0.87%)
Apr 08, 2016 5.673 5.750 5.415 5.501 395,693 -0.12(-2.21%)
Apr 07, 2016 5.760 5.775 5.616 5.625 264,276 -0.18(-3.14%)
Apr 06, 2016 5.673 5.808 5.635 5.808 170,565 +0.14(+2.54%)
Apr 05, 2016 5.692 5.740 5.654 5.664 162,207 -0.10(-1.66%)
Apr 04, 2016 5.855 5.875 5.721 5.760 186,456 -0.12(-1.96%)
Apr 01, 2016 5.625 5.879 5.625 5.875 268,048 +0.20(+3.55%)
Mar 31, 2016 5.779 5.808 5.673 5.673 214,913 -0.13(-2.31%)
Mar 30, 2016 5.836 5.875 5.673 5.808 232,302 +0.03(+0.50%)
Mar 29, 2016 5.577 5.865 5.539 5.779 285,744 +0.16(+2.90%)
Mar 28, 2016 5.635 5.664 5.549 5.616 101,603 -0.01(-0.17%)
Mar 24, 2016 5.606 5.625 5.625 5.625 133,460 -0.03(-0.51%)
Mar 23, 2016 5.702 5.836 5.606 5.654 181,936 -0.12(-2.16%)
Mar 22, 2016 5.827 5.875 5.760 5.779 215,120 -0.08(-1.31%)
Mar 21, 2016 5.836 5.923 5.817 5.855 205,757 -0.02(-0.33%)
Mar 18, 2016 5.923 5.980 5.865 5.875 431,001 +0.00(+0.00%)
Mar 17, 2016 5.779 5.923 5.692 5.875 332,481 +0.09(+1.49%)
Mar 16, 2016 5.692 5.855 5.692 5.788 325,351 +0.08(+1.34%)
Mar 15, 2016 5.846 5.913 5.606 5.712 429,120 -0.19(-3.25%)
Mar 14, 2016 6.085 6.085 5.865 5.903 196,239 -0.22(-3.60%)
Mar 11, 2016 5.903 6.162 5.856 6.124 254,671 +0.33(+5.62%)
Mar 10, 2016 6.085 6.105 5.776 5.798 342,612 -0.30(-4.87%)
Mar 09, 2016 6.105 6.172 6.028 6.095 165,858 +0.02(+0.32%)
Mar 08, 2016 6.124 6.191 6.047 6.076 233,149 -0.13(-2.16%)
Mar 07, 2016 6.057 6.258 6.057 6.210 275,023 +0.06(+0.93%)
Mar 04, 2016 6.248 6.306 6.124 6.152 295,634 -0.10(-1.53%)
Mar 03, 2016 6.335 6.373 6.172 6.248 336,388 -0.09(-1.36%)
Mar 02, 2016 6.200 6.344 6.191 6.335 299,925 +0.13(+2.16%)
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.