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

A10 Networks Inc (NY: ATEN )

13.45 -0.27 (-1.93%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 25, 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 (%)
Jul 31, 2019 7.350 7.976 7.254 7.292 2,280,143 -0.12(-1.56%)
Jul 30, 2019 7.062 7.408 6.908 7.408 727,977 +0.28(+3.91%)
Jul 29, 2019 7.187 7.216 6.994 7.129 684,722 -0.06(-0.80%)
Jul 26, 2019 7.244 7.259 7.148 7.187 428,763 -0.02(-0.27%)
Jul 25, 2019 7.254 7.273 7.158 7.206 250,154 -0.06(-0.79%)
Jul 24, 2019 7.225 7.302 7.177 7.264 209,082 +0.03(+0.40%)
Jul 23, 2019 7.341 7.350 7.196 7.235 588,201 -0.08(-1.05%)
Jul 22, 2019 7.283 7.389 7.273 7.312 298,700 +0.03(+0.40%)
Jul 19, 2019 7.514 7.639 7.273 7.283 1,166,029 -0.21(-2.82%)
Jul 18, 2019 7.302 7.552 7.302 7.495 774,898 +0.18(+2.50%)
Jul 17, 2019 7.071 7.379 7.042 7.312 1,026,657 +0.25(+3.54%)
Jul 16, 2019 6.908 7.081 6.908 7.062 565,237 +0.15(+2.23%)
Jul 15, 2019 6.792 6.917 6.783 6.908 785,666 +0.16(+2.43%)
Jul 12, 2019 6.734 6.778 6.696 6.744 254,555 +0.02(+0.29%)
Jul 11, 2019 6.773 6.783 6.686 6.725 231,987 -0.02(-0.29%)
Jul 10, 2019 6.734 6.802 6.734 6.744 282,584 +0.05(+0.72%)
Jul 09, 2019 6.696 6.754 6.658 6.696 307,310 -0.02(-0.29%)
Jul 08, 2019 6.840 6.917 6.662 6.715 496,616 -0.13(-1.97%)
Jul 05, 2019 6.734 6.898 6.715 6.850 339,996 +0.11(+1.57%)
Jul 03, 2019 6.734 6.831 6.686 6.744 267,756 +0.09(+1.30%)
Jul 02, 2019 6.571 6.686 6.542 6.658 568,521 +0.08(+1.17%)
Jul 01, 2019 6.638 6.638 6.523 6.581 182,227 +0.02(+0.29%)
Jun 28, 2019 6.552 6.619 6.504 6.561 1,029,136 +0.03(+0.44%)
Jun 27, 2019 6.542 6.619 6.494 6.532 426,292 -0.01(-0.15%)
Jun 26, 2019 6.465 6.658 6.465 6.542 279,290 +0.12(+1.80%)
Jun 25, 2019 6.504 6.532 6.412 6.427 414,629 -0.09(-1.33%)
Jun 24, 2019 6.282 6.523 6.282 6.513 423,961 +0.23(+3.68%)
Jun 21, 2019 6.302 6.340 6.225 6.282 1,338,781 -0.06(-0.91%)
Jun 20, 2019 6.369 6.417 6.273 6.340 254,336 +0.03(+0.46%)
Jun 19, 2019 6.244 6.321 6.210 6.311 197,262 +0.07(+1.08%)
Jun 18, 2019 6.234 6.302 6.201 6.244 400,653 +0.04(+0.62%)
Jun 17, 2019 6.013 6.253 6.013 6.205 367,758 +0.20(+3.37%)
Jun 14, 2019 6.071 6.109 5.960 6.003 267,444 -0.06(-0.95%)
Jun 13, 2019 5.994 6.071 5.970 6.061 273,835 +0.10(+1.61%)
Jun 12, 2019 5.869 5.965 5.830 5.965 258,336 +0.09(+1.47%)
Jun 11, 2019 6.013 6.013 5.849 5.878 644,232 -0.09(-1.45%)
Jun 10, 2019 5.897 6.032 5.869 5.965 384,213 +0.09(+1.47%)
Jun 07, 2019 5.955 5.984 5.859 5.878 434,792 -0.05(-0.81%)
Jun 06, 2019 5.926 6.032 5.897 5.926 293,562 -0.01(-0.16%)
Jun 05, 2019 5.955 6.003 5.907 5.936 261,375 +0.01(+0.16%)
Jun 04, 2019 5.840 5.974 5.801 5.926 421,443 +0.14(+2.50%)
Jun 03, 2019 5.907 5.907 5.705 5.782 627,888 -0.08(-1.31%)
May 31, 2019 5.821 5.917 5.753 5.859 400,699 -0.03(-0.49%)
May 30, 2019 5.965 6.008 5.849 5.888 799,103 -0.06(-0.97%)
May 29, 2019 5.994 6.032 5.917 5.946 466,390 -0.11(-1.75%)
May 28, 2019 5.955 6.051 5.926 6.051 368,905 +0.08(+1.29%)
May 24, 2019 6.071 6.167 5.926 5.974 202,688 -0.04(-0.64%)
May 23, 2019 6.051 6.090 5.955 6.013 366,036 -0.11(-1.73%)
May 22, 2019 6.109 6.176 6.109 6.119 151,188 -0.04(-0.62%)
May 21, 2019 6.071 6.181 6.061 6.157 441,089 +0.12(+1.91%)
May 20, 2019 6.138 6.138 6.013 6.042 244,458 -0.14(-2.33%)
May 17, 2019 6.128 6.205 6.071 6.186 416,914 -0.01(-0.16%)
May 16, 2019 6.109 6.273 6.109 6.196 636,456 +0.12(+1.90%)
May 15, 2019 5.917 6.148 5.917 6.080 382,908 +0.12(+1.94%)
May 14, 2019 5.974 6.032 5.897 5.965 672,549 -0.02(-0.32%)
May 13, 2019 6.061 6.090 5.955 5.984 441,899 -0.16(-2.66%)
May 10, 2019 6.119 6.196 6.090 6.148 267,860 -0.01(-0.16%)
May 09, 2019 6.119 6.273 6.108 6.157 536,439 -0.01(-0.16%)
May 08, 2019 6.167 6.225 6.109 6.167 598,225 -0.03(-0.47%)
May 07, 2019 6.100 6.205 6.100 6.196 478,487 +0.03(+0.47%)
May 06, 2019 6.109 6.215 6.080 6.167 278,729 -0.08(-1.23%)
May 03, 2019 6.215 6.244 6.148 6.244 295,509 +0.08(+1.25%)
May 02, 2019 6.100 6.205 6.027 6.167 279,510 +0.06(+0.94%)
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.