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, 2019 6.686 6.763 6.686 6.715 341,621 +0.03(+0.43%)
Feb 27, 2019 6.676 6.715 6.619 6.686 234,180 +0.00(+0.00%)
Feb 26, 2019 6.734 6.763 6.647 6.686 475,513 -0.04(-0.57%)
Feb 25, 2019 6.686 6.753 6.686 6.724 377,501 +0.05(+0.72%)
Feb 22, 2019 6.561 6.705 6.561 6.676 399,164 +0.14(+2.21%)
Feb 21, 2019 6.388 6.561 6.349 6.532 293,861 +0.13(+1.95%)
Feb 20, 2019 6.445 6.484 6.397 6.407 191,968 -0.05(-0.75%)
Feb 19, 2019 6.407 6.494 6.349 6.455 358,704 +0.01(+0.15%)
Feb 15, 2019 6.465 6.503 6.407 6.445 221,099 +0.03(+0.45%)
Feb 14, 2019 6.378 6.513 6.378 6.417 289,257 +0.01(+0.15%)
Feb 13, 2019 6.397 6.494 6.359 6.407 567,676 -0.01(-0.15%)
Feb 12, 2019 6.417 6.436 6.253 6.417 642,819 +0.05(+0.76%)
Feb 11, 2019 6.263 6.455 6.263 6.368 501,274 +0.13(+2.16%)
Feb 08, 2019 6.782 6.782 6.215 6.234 733,153 -0.56(-8.22%)
Feb 07, 2019 6.715 6.801 6.676 6.792 381,234 +0.05(+0.71%)
Feb 06, 2019 6.686 6.840 6.657 6.744 542,454 -0.01(-0.14%)
Feb 05, 2019 6.753 6.763 6.676 6.753 291,630 +0.02(+0.29%)
Feb 04, 2019 6.599 6.763 6.599 6.734 362,930 +0.11(+1.60%)
Feb 01, 2019 6.532 6.705 6.532 6.628 262,991 +0.10(+1.47%)
Jan 31, 2019 6.445 6.580 6.407 6.532 393,890 +0.09(+1.34%)
Jan 30, 2019 6.320 6.455 6.272 6.445 221,631 +0.13(+2.13%)
Jan 29, 2019 6.301 6.378 6.224 6.311 188,393 +0.04(+0.61%)
Jan 28, 2019 6.311 6.378 6.253 6.272 296,264 -0.09(-1.36%)
Jan 25, 2019 6.388 6.455 6.340 6.359 347,294 +0.02(+0.30%)
Jan 24, 2019 6.301 6.494 6.292 6.340 354,215 +0.03(+0.46%)
Jan 23, 2019 6.272 6.388 6.234 6.311 267,041 +0.04(+0.61%)
Jan 22, 2019 6.407 6.522 6.195 6.272 416,472 -0.18(-2.83%)
Jan 18, 2019 6.215 6.484 6.195 6.455 1,190,322 +0.29(+4.68%)
Jan 17, 2019 6.205 6.224 6.099 6.166 319,118 -0.05(-0.77%)
Jan 16, 2019 6.243 6.301 6.186 6.215 354,754 -0.01(-0.15%)
Jan 15, 2019 6.013 6.330 6.013 6.224 533,231 +0.21(+3.52%)
Jan 14, 2019 6.388 6.388 5.984 6.013 416,936 -0.43(-6.72%)
Jan 11, 2019 6.388 6.503 6.368 6.445 327,024 +0.01(+0.15%)
Jan 10, 2019 6.311 6.522 6.282 6.436 337,089 +0.13(+1.98%)
Jan 09, 2019 6.224 6.359 6.176 6.311 360,171 +0.10(+1.55%)
Jan 08, 2019 6.003 6.215 5.984 6.215 432,247 +0.24(+4.03%)
Jan 07, 2019 5.907 6.003 5.820 5.974 288,680 +0.05(+0.81%)
Jan 04, 2019 5.878 6.003 5.849 5.926 185,549 +0.14(+2.50%)
Jan 03, 2019 5.916 5.945 5.782 5.782 156,970 -0.18(-3.06%)
Jan 02, 2019 5.897 6.032 5.839 5.964 254,334 -0.04(-0.64%)
Dec 31, 2018 5.859 6.013 5.801 6.003 391,680 +0.17(+2.97%)
Dec 28, 2018 5.782 5.936 5.762 5.830 286,795 +0.07(+1.17%)
Dec 27, 2018 5.762 5.839 5.599 5.762 346,688 -0.10(-1.64%)
Dec 26, 2018 5.618 5.897 5.589 5.859 478,235 +0.29(+5.18%)
Dec 24, 2018 5.560 5.724 5.541 5.570 199,374 -0.01(-0.17%)
Dec 21, 2018 5.782 5.782 5.580 5.580 883,568 -0.17(-3.01%)
Dec 20, 2018 5.705 5.887 5.685 5.753 350,691 +0.04(+0.67%)
Dec 19, 2018 5.964 6.061 5.685 5.714 1,060,563 -0.28(-4.65%)
Dec 18, 2018 5.926 6.070 5.849 5.993 615,119 +0.11(+1.80%)
Dec 17, 2018 6.032 6.032 5.811 5.887 343,913 -0.14(-2.39%)
Dec 14, 2018 6.090 6.157 6.003 6.032 240,954 -0.12(-1.88%)
Dec 13, 2018 6.215 6.282 6.090 6.147 347,027 -0.05(-0.78%)
Dec 12, 2018 6.138 6.301 6.138 6.195 382,695 +0.13(+2.06%)
Dec 11, 2018 6.263 6.301 5.993 6.070 443,654 -0.07(-1.10%)
Dec 10, 2018 6.176 6.368 6.061 6.138 523,545 +0.31(+5.28%)
Dec 07, 2018 5.907 5.984 5.801 5.830 155,196 -0.08(-1.30%)
Dec 06, 2018 5.820 5.916 5.791 5.907 290,114 +0.04(+0.66%)
Dec 04, 2018 6.003 6.022 5.859 5.868 208,106 -0.14(-2.40%)
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.