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 (%)
Feb 28, 2017 9.255 9.288 9.043 9.101 466,641 -0.18(-1.97%)
Feb 27, 2017 9.139 9.360 9.081 9.283 853,166 +0.17(+1.90%)
Feb 24, 2017 8.995 9.192 8.995 9.110 407,157 +0.01(+0.11%)
Feb 23, 2017 9.216 9.235 8.966 9.101 333,875 -0.06(-0.63%)
Feb 22, 2017 9.120 9.293 9.053 9.158 450,763 -0.03(-0.31%)
Feb 21, 2017 9.110 9.226 9.033 9.187 360,970 +0.05(+0.53%)
Feb 17, 2017 9.139 9.139 9.139 0 -0.25(-2.66%)
Feb 16, 2017 9.428 9.428 9.233 9.389 287,723 +0.02(+0.21%)
Feb 15, 2017 9.274 9.408 9.187 9.370 400,588 +0.02(+0.21%)
Feb 14, 2017 9.408 9.495 9.216 9.351 471,777 -0.06(-0.61%)
Feb 13, 2017 9.178 9.562 9.158 9.408 909,787 +0.25(+2.73%)
Feb 10, 2017 8.668 9.495 8.668 9.158 1,839,372 +0.89(+10.70%)
Feb 09, 2017 7.994 8.360 7.994 8.273 950,640 +0.29(+3.61%)
Feb 08, 2017 7.860 7.985 7.725 7.985 506,911 +0.14(+1.84%)
Feb 07, 2017 7.648 7.985 7.648 7.840 413,147 +0.19(+2.52%)
Feb 06, 2017 7.561 7.677 7.561 7.648 289,380 +0.03(+0.38%)
Feb 03, 2017 7.484 7.629 7.456 7.619 443,812 +0.19(+2.59%)
Feb 02, 2017 7.581 7.581 7.369 7.427 682,342 -0.20(-2.65%)
Feb 01, 2017 7.706 7.831 7.590 7.629 181,051 -0.04(-0.50%)
Jan 31, 2017 7.494 7.696 7.475 7.667 258,989 +0.13(+1.66%)
Jan 30, 2017 7.571 7.658 7.494 7.542 360,544 -0.12(-1.51%)
Jan 27, 2017 7.600 7.860 7.600 7.658 376,552 +0.07(+0.89%)
Jan 26, 2017 7.840 7.860 7.561 7.590 377,277 -0.26(-3.31%)
Jan 25, 2017 7.937 8.004 7.831 7.850 211,606 +0.00(+0.00%)
Jan 24, 2017 7.600 7.898 7.600 7.850 305,248 +0.21(+2.77%)
Jan 23, 2017 7.696 7.724 7.523 7.638 330,721 -0.06(-0.75%)
Jan 20, 2017 7.821 7.888 7.638 7.696 505,808 -0.13(-1.60%)
Jan 19, 2017 7.869 7.927 7.763 7.821 246,170 -0.05(-0.61%)
Jan 18, 2017 7.888 7.927 7.812 7.869 371,397 +0.01(+0.12%)
Jan 17, 2017 8.129 8.167 7.802 7.860 541,939 -0.27(-3.31%)
Jan 13, 2017 8.129 8.129 8.129 0 +0.06(+0.72%)
Jan 12, 2017 8.216 8.293 7.994 8.071 333,529 -0.17(-2.10%)
Jan 11, 2017 8.321 8.389 8.225 8.244 194,860 -0.09(-1.04%)
Jan 10, 2017 8.206 8.418 8.196 8.331 281,085 +0.12(+1.41%)
Jan 09, 2017 8.187 8.341 8.110 8.216 229,636 +0.04(+0.47%)
Jan 06, 2017 8.244 8.244 8.082 8.177 252,339 -0.05(-0.58%)
Jan 05, 2017 8.264 8.437 8.139 8.225 299,743 -0.15(-1.84%)
Jan 04, 2017 8.100 8.379 8.090 8.379 392,769 +0.28(+3.44%)
Jan 03, 2017 8.081 8.293 8.014 8.100 307,358 +0.11(+1.32%)
Dec 30, 2016 7.994 7.994 7.994 0 -0.09(-1.07%)
Dec 29, 2016 8.071 8.177 8.014 8.081 255,773 +0.06(+0.72%)
Dec 28, 2016 8.293 8.321 8.004 8.023 366,302 -0.29(-3.47%)
Dec 27, 2016 8.273 8.389 8.264 8.312 157,677 -0.02(-0.23%)
Dec 23, 2016 8.331 8.331 8.331 0 +0.12(+1.41%)
Dec 22, 2016 8.495 8.523 8.191 8.216 286,335 -0.25(-2.95%)
Dec 21, 2016 8.446 8.514 8.302 8.466 312,533 -0.02(-0.23%)
Dec 20, 2016 8.369 8.639 8.341 8.485 497,374 +0.17(+2.08%)
Dec 19, 2016 8.360 8.466 8.244 8.312 362,361 -0.05(-0.58%)
Dec 16, 2016 8.437 8.571 8.235 8.360 2,172,341 +0.01(+0.12%)
Dec 15, 2016 8.244 8.504 8.206 8.350 1,091,095 +0.12(+1.40%)
Dec 14, 2016 8.033 8.278 7.975 8.235 900,683 +0.18(+2.27%)
Dec 13, 2016 7.744 8.264 7.725 8.052 1,392,597 +0.41(+5.42%)
Dec 12, 2016 7.783 7.821 7.619 7.638 275,575 -0.17(-2.22%)
Dec 09, 2016 7.879 7.975 7.735 7.812 254,312 -0.02(-0.25%)
Dec 08, 2016 7.715 7.941 7.677 7.831 501,045 +0.10(+1.24%)
Dec 07, 2016 7.860 7.879 7.653 7.735 438,570 -0.11(-1.35%)
Dec 06, 2016 7.754 7.879 7.609 7.840 329,963 +0.13(+1.62%)
Dec 05, 2016 7.686 7.888 7.638 7.715 385,989 +0.10(+1.26%)
Dec 02, 2016 7.629 7.715 7.446 7.619 382,096 -0.01(-0.13%)
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.