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

A10 Networks Inc (NY: ATEN )

14.02 +0.04 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 6.954 7.244 6.877 7.087 670,652 +0.09(+1.23%)
Oct 30, 2019 6.200 7.106 6.200 7.001 999,790 +0.84(+13.62%)
Oct 29, 2019 6.162 6.200 6.047 6.162 404,424 -0.04(-0.62%)
Oct 28, 2019 6.305 6.353 6.143 6.200 200,581 -0.09(-1.37%)
Oct 25, 2019 6.229 6.314 6.200 6.286 789,433 +0.04(+0.61%)
Oct 24, 2019 6.200 6.276 6.190 6.248 145,616 +0.07(+1.08%)
Oct 23, 2019 6.124 6.238 6.124 6.181 145,234 +0.01(+0.15%)
Oct 22, 2019 6.400 6.477 6.152 6.171 296,667 -0.25(-3.86%)
Oct 21, 2019 6.391 6.448 6.343 6.419 226,525 +0.08(+1.20%)
Oct 18, 2019 6.334 6.381 6.267 6.343 358,861 -0.03(-0.45%)
Oct 17, 2019 6.190 6.410 6.190 6.372 473,340 +0.20(+3.25%)
Oct 16, 2019 6.152 6.171 6.076 6.171 255,250 -0.02(-0.31%)
Oct 15, 2019 5.942 6.257 5.914 6.190 410,729 +0.29(+4.85%)
Oct 14, 2019 5.828 5.947 5.723 5.904 395,512 +0.03(+0.49%)
Oct 11, 2019 5.933 6.000 5.857 5.876 449,966 -0.04(-0.65%)
Oct 10, 2019 6.066 6.076 5.904 5.914 223,186 -0.14(-2.36%)
Oct 09, 2019 6.190 6.200 6.047 6.057 168,779 -0.08(-1.24%)
Oct 08, 2019 6.248 6.295 6.076 6.133 238,628 -0.16(-2.58%)
Oct 07, 2019 6.238 6.343 6.219 6.295 201,747 +0.00(+0.00%)
Oct 04, 2019 6.334 6.400 6.267 6.295 167,112 -0.03(-0.45%)
Oct 03, 2019 6.248 6.324 6.210 6.324 262,062 +0.07(+1.07%)
Oct 02, 2019 6.391 6.401 6.181 6.257 443,674 -0.17(-2.67%)
Oct 01, 2019 6.639 6.689 6.419 6.429 383,524 -0.19(-2.88%)
Sep 30, 2019 6.658 6.715 6.610 6.620 286,472 -0.03(-0.43%)
Sep 27, 2019 6.810 6.820 6.601 6.648 131,362 -0.16(-2.38%)
Sep 26, 2019 6.954 7.001 6.782 6.810 139,865 -0.16(-2.33%)
Sep 25, 2019 6.772 6.992 6.748 6.973 285,369 +0.20(+2.96%)
Sep 24, 2019 6.801 6.887 6.706 6.772 461,695 -0.02(-0.28%)
Sep 23, 2019 6.887 6.887 6.753 6.791 223,268 -0.10(-1.52%)
Sep 20, 2019 7.125 7.182 6.887 6.896 877,497 -0.23(-3.21%)
Sep 19, 2019 7.364 7.368 7.087 7.125 284,768 -0.23(-3.11%)
Sep 18, 2019 7.364 7.364 7.230 7.354 296,412 -0.02(-0.26%)
Sep 17, 2019 7.373 7.430 7.287 7.373 229,189 -0.05(-0.64%)
Sep 16, 2019 7.354 7.469 7.306 7.421 270,119 +0.04(+0.52%)
Sep 13, 2019 7.364 7.450 7.306 7.383 238,821 +0.05(+0.65%)
Sep 12, 2019 7.144 7.402 7.106 7.335 352,551 +0.19(+2.67%)
Sep 11, 2019 6.677 7.144 6.610 7.144 397,790 +0.49(+7.31%)
Sep 10, 2019 6.534 6.715 6.486 6.658 425,632 +0.10(+1.60%)
Sep 09, 2019 6.582 6.591 6.419 6.553 402,307 -0.03(-0.43%)
Sep 06, 2019 6.553 6.667 6.553 6.582 363,055 +0.01(+0.15%)
Sep 05, 2019 6.582 6.639 6.505 6.572 411,968 +0.06(+0.88%)
Sep 04, 2019 6.562 6.582 6.448 6.515 297,082 +0.03(+0.44%)
Sep 03, 2019 6.572 6.610 6.467 6.486 282,900 -0.13(-2.02%)
Aug 30, 2019 6.696 6.696 6.582 6.620 173,088 -0.02(-0.29%)
Aug 29, 2019 6.562 6.667 6.534 6.639 279,908 +0.16(+2.50%)
Aug 28, 2019 6.505 6.539 6.402 6.477 264,881 -0.04(-0.59%)
Aug 27, 2019 6.677 6.677 6.505 6.515 238,922 -0.11(-1.73%)
Aug 26, 2019 6.744 6.753 6.582 6.629 222,656 -0.08(-1.14%)
Aug 23, 2019 6.782 6.877 6.672 6.706 339,571 -0.10(-1.40%)
Aug 22, 2019 6.877 6.911 6.801 6.801 468,173 -0.05(-0.70%)
Aug 21, 2019 6.810 6.934 6.796 6.849 281,715 +0.08(+1.13%)
Aug 20, 2019 6.706 6.791 6.667 6.772 306,454 +0.08(+1.14%)
Aug 19, 2019 6.791 6.830 6.677 6.696 214,138 -0.01(-0.14%)
Aug 16, 2019 6.639 6.753 6.610 6.706 341,144 +0.10(+1.59%)
Aug 15, 2019 6.715 6.729 6.562 6.601 475,202 -0.13(-1.98%)
Aug 14, 2019 6.686 6.763 6.639 6.734 463,748 -0.07(-0.98%)
Aug 13, 2019 6.782 6.858 6.748 6.801 277,129 -0.01(-0.14%)
Aug 12, 2019 6.763 7.058 6.753 6.810 853,214 +0.00(+0.00%)
Aug 09, 2019 6.858 6.906 6.810 6.810 362,111 -0.09(-1.24%)
Aug 08, 2019 6.734 6.925 6.734 6.896 446,429 +0.23(+3.43%)
Aug 07, 2019 6.696 6.758 6.658 6.667 383,604 -0.10(-1.55%)
Aug 06, 2019 6.810 6.839 6.658 6.772 1,010,368 +0.01(+0.14%)
Aug 05, 2019 6.763 6.820 6.615 6.763 1,070,168 -0.12(-1.80%)
Aug 02, 2019 7.087 7.087 6.753 6.887 811,554 -0.29(-3.99%)
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.