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

A10 Networks Inc (NY: ATEN )

15.37 +2.31 (+17.69%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2019 6.715 6.773 6.667 6.676 284,042 -0.03(-0.43%)
Sep 27, 2019 6.869 6.878 6.657 6.705 130,248 -0.16(-2.38%)
Sep 26, 2019 7.013 7.061 6.840 6.869 138,679 -0.16(-2.33%)
Sep 25, 2019 6.830 7.052 6.806 7.032 282,948 +0.20(+2.96%)
Sep 24, 2019 6.859 6.946 6.763 6.830 457,779 -0.02(-0.28%)
Sep 23, 2019 6.946 6.946 6.811 6.849 221,374 -0.11(-1.52%)
Sep 20, 2019 7.186 7.244 6.946 6.955 870,054 -0.23(-3.21%)
Sep 19, 2019 7.427 7.432 7.148 7.186 282,353 -0.23(-3.11%)
Sep 18, 2019 7.427 7.427 7.292 7.417 293,898 -0.02(-0.26%)
Sep 17, 2019 7.436 7.494 7.350 7.436 227,245 -0.05(-0.64%)
Sep 16, 2019 7.417 7.533 7.369 7.484 267,828 +0.04(+0.52%)
Sep 13, 2019 7.427 7.513 7.369 7.446 236,796 +0.05(+0.65%)
Sep 12, 2019 7.205 7.465 7.167 7.398 349,561 +0.19(+2.67%)
Sep 11, 2019 6.734 7.205 6.667 7.205 394,416 +0.49(+7.31%)
Sep 10, 2019 6.590 6.773 6.542 6.715 422,022 +0.11(+1.60%)
Sep 09, 2019 6.638 6.647 6.474 6.609 398,895 -0.03(-0.43%)
Sep 06, 2019 6.609 6.724 6.609 6.638 359,976 +0.01(+0.15%)
Sep 05, 2019 6.638 6.696 6.561 6.628 408,474 +0.06(+0.88%)
Sep 04, 2019 6.619 6.638 6.503 6.571 294,562 +0.03(+0.44%)
Sep 03, 2019 6.628 6.667 6.522 6.542 280,500 -0.13(-2.02%)
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%)
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.