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 (%)
Aug 30, 2019 6.753 6.753 6.638 6.676 171,620 -0.02(-0.29%)
Aug 29, 2019 6.619 6.724 6.590 6.696 277,534 +0.16(+2.50%)
Aug 28, 2019 6.561 6.595 6.457 6.532 262,634 -0.04(-0.59%)
Aug 27, 2019 6.734 6.734 6.561 6.571 236,896 -0.12(-1.73%)
Aug 26, 2019 6.801 6.811 6.638 6.686 220,768 -0.08(-1.14%)
Aug 23, 2019 6.840 6.936 6.729 6.763 336,691 -0.10(-1.40%)
Aug 22, 2019 6.936 6.970 6.859 6.859 464,202 -0.05(-0.70%)
Aug 21, 2019 6.869 6.994 6.854 6.907 279,326 +0.08(+1.13%)
Aug 20, 2019 6.763 6.849 6.724 6.830 303,855 +0.08(+1.14%)
Aug 19, 2019 6.849 6.888 6.734 6.753 212,322 -0.01(-0.14%)
Aug 16, 2019 6.696 6.811 6.667 6.763 338,250 +0.11(+1.59%)
Aug 15, 2019 6.773 6.787 6.619 6.657 471,171 -0.13(-1.98%)
Aug 14, 2019 6.744 6.821 6.696 6.792 459,815 -0.07(-0.98%)
Aug 13, 2019 6.840 6.917 6.806 6.859 274,779 -0.01(-0.14%)
Aug 12, 2019 6.821 7.119 6.811 6.869 845,978 +0.00(+0.00%)
Aug 09, 2019 6.917 6.965 6.869 6.869 359,040 -0.09(-1.24%)
Aug 08, 2019 6.792 6.984 6.792 6.955 442,642 +0.23(+3.43%)
Aug 07, 2019 6.753 6.816 6.715 6.724 380,351 -0.11(-1.55%)
Aug 06, 2019 6.869 6.898 6.715 6.830 1,001,799 +0.01(+0.14%)
Aug 05, 2019 6.821 6.878 6.672 6.821 1,061,091 -0.13(-1.80%)
Aug 02, 2019 7.148 7.148 6.811 6.946 804,670 -0.29(-3.99%)
Aug 01, 2019 7.311 7.345 7.119 7.234 745,068 -0.06(-0.79%)
Jul 31, 2019 7.350 7.975 7.254 7.292 2,280,287 -0.12(-1.56%)
Jul 30, 2019 7.061 7.407 6.907 7.407 728,022 +0.28(+3.91%)
Jul 29, 2019 7.186 7.215 6.994 7.128 684,765 -0.06(-0.80%)
Jul 26, 2019 7.244 7.258 7.148 7.186 428,790 -0.02(-0.27%)
Jul 25, 2019 7.254 7.273 7.157 7.205 250,170 -0.06(-0.79%)
Jul 24, 2019 7.225 7.302 7.177 7.263 209,095 +0.03(+0.40%)
Jul 23, 2019 7.340 7.350 7.196 7.234 588,238 -0.08(-1.05%)
Jul 22, 2019 7.282 7.388 7.273 7.311 298,718 +0.03(+0.40%)
Jul 19, 2019 7.513 7.638 7.273 7.282 1,166,102 -0.21(-2.82%)
Jul 18, 2019 7.302 7.552 7.302 7.494 774,947 +0.18(+2.50%)
Jul 17, 2019 7.071 7.379 7.042 7.311 1,026,722 +0.25(+3.54%)
Jul 16, 2019 6.907 7.080 6.907 7.061 565,272 +0.15(+2.23%)
Jul 15, 2019 6.792 6.917 6.782 6.907 785,715 +0.16(+2.43%)
Jul 12, 2019 6.734 6.777 6.696 6.744 254,571 +0.02(+0.29%)
Jul 11, 2019 6.773 6.782 6.686 6.724 232,002 -0.02(-0.29%)
Jul 10, 2019 6.734 6.801 6.734 6.744 282,602 +0.05(+0.72%)
Jul 09, 2019 6.696 6.753 6.657 6.696 307,330 -0.02(-0.29%)
Jul 08, 2019 6.840 6.917 6.662 6.715 496,647 -0.13(-1.97%)
Jul 05, 2019 6.734 6.898 6.715 6.849 340,017 +0.11(+1.57%)
Jul 03, 2019 6.734 6.830 6.686 6.744 267,773 +0.09(+1.30%)
Jul 02, 2019 6.571 6.686 6.542 6.657 568,557 +0.08(+1.17%)
Jul 01, 2019 6.638 6.638 6.522 6.580 182,238 +0.02(+0.29%)
Jun 28, 2019 6.551 6.619 6.503 6.561 1,029,201 +0.03(+0.44%)
Jun 27, 2019 6.542 6.619 6.494 6.532 426,319 -0.01(-0.15%)
Jun 26, 2019 6.465 6.657 6.465 6.542 279,308 +0.12(+1.80%)
Jun 25, 2019 6.503 6.532 6.412 6.426 414,655 -0.09(-1.33%)
Jun 24, 2019 6.282 6.522 6.282 6.513 423,988 +0.23(+3.68%)
Jun 21, 2019 6.301 6.340 6.224 6.282 1,338,865 -0.06(-0.91%)
Jun 20, 2019 6.368 6.417 6.272 6.340 254,352 +0.03(+0.46%)
Jun 19, 2019 6.243 6.320 6.210 6.311 197,274 +0.07(+1.08%)
Jun 18, 2019 6.234 6.301 6.200 6.243 400,678 +0.04(+0.62%)
Jun 17, 2019 6.013 6.253 6.013 6.205 367,781 +0.20(+3.37%)
Jun 14, 2019 6.070 6.109 5.960 6.003 267,461 -0.06(-0.95%)
Jun 13, 2019 5.993 6.070 5.969 6.061 273,853 +0.10(+1.61%)
Jun 12, 2019 5.868 5.964 5.830 5.964 258,352 +0.09(+1.47%)
Jun 11, 2019 6.013 6.013 5.849 5.878 644,273 -0.09(-1.45%)
Jun 10, 2019 5.897 6.032 5.868 5.964 384,237 +0.09(+1.47%)
Jun 07, 2019 5.955 5.984 5.859 5.878 434,819 -0.05(-0.81%)
Jun 06, 2019 5.926 6.032 5.897 5.926 293,580 -0.01(-0.16%)
Jun 05, 2019 5.955 6.003 5.907 5.936 261,391 +0.01(+0.16%)
Jun 04, 2019 5.839 5.974 5.801 5.926 421,470 +0.14(+2.50%)
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.