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

A10 Networks Inc (NY: ATEN )

15.52 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 6.686 6.715 6.590 6.609 156,641 -0.08(-1.15%)
Dec 30, 2019 6.619 6.715 6.504 6.686 196,630 +0.09(+1.31%)
Dec 27, 2019 6.754 6.754 6.552 6.600 191,878 -0.13(-1.86%)
Dec 26, 2019 6.763 6.821 6.667 6.725 192,857 -0.03(-0.43%)
Dec 24, 2019 6.696 6.811 6.686 6.754 96,770 +0.09(+1.30%)
Dec 23, 2019 6.811 6.811 6.581 6.667 190,074 -0.12(-1.70%)
Dec 20, 2019 6.831 6.850 6.609 6.783 1,605,498 -0.02(-0.28%)
Dec 19, 2019 6.609 6.811 6.561 6.802 400,816 +0.22(+3.36%)
Dec 18, 2019 6.552 6.581 6.465 6.581 278,790 +0.07(+1.03%)
Dec 17, 2019 6.379 6.523 6.369 6.513 242,920 +0.12(+1.80%)
Dec 16, 2019 6.148 6.417 6.148 6.398 473,477 +0.29(+4.72%)
Dec 13, 2019 6.119 6.273 6.080 6.109 294,469 -0.08(-1.24%)
Dec 12, 2019 6.196 6.330 6.152 6.186 168,184 -0.01(-0.16%)
Dec 11, 2019 6.128 6.205 6.062 6.196 186,517 +0.08(+1.26%)
Dec 10, 2019 5.965 6.148 5.922 6.119 184,829 +0.20(+3.41%)
Dec 09, 2019 6.023 6.100 5.917 5.917 392,017 -0.16(-2.69%)
Dec 06, 2019 6.023 6.128 6.003 6.080 314,010 +0.04(+0.64%)
Dec 05, 2019 6.148 6.148 6.003 6.042 289,488 -0.09(-1.41%)
Dec 04, 2019 6.225 6.350 6.109 6.128 348,432 -0.09(-1.39%)
Dec 03, 2019 6.225 6.238 6.128 6.215 224,861 -0.08(-1.22%)
Dec 02, 2019 6.417 6.436 6.263 6.292 198,298 -0.13(-1.95%)
Nov 29, 2019 6.446 6.581 6.407 6.417 162,774 -0.09(-1.33%)
Nov 27, 2019 6.455 6.532 6.427 6.504 174,727 +0.06(+0.90%)
Nov 26, 2019 6.494 6.552 6.446 6.446 189,330 -0.01(-0.15%)
Nov 25, 2019 6.340 6.513 6.340 6.455 179,486 +0.12(+1.82%)
Nov 22, 2019 6.475 6.542 6.330 6.340 212,874 -0.12(-1.79%)
Nov 21, 2019 6.455 6.523 6.388 6.455 204,757 -0.02(-0.30%)
Nov 20, 2019 6.504 6.686 6.475 6.475 297,533 -0.11(-1.61%)
Nov 19, 2019 6.552 6.638 6.494 6.581 253,472 +0.07(+1.03%)
Nov 18, 2019 6.686 6.715 6.494 6.513 187,352 -0.20(-3.01%)
Nov 15, 2019 6.773 6.831 6.706 6.715 223,684 +0.00(+0.00%)
Nov 14, 2019 6.773 6.783 6.398 6.715 684,997 -0.07(-0.99%)
Nov 13, 2019 6.850 6.937 6.734 6.783 133,854 -0.13(-1.81%)
Nov 12, 2019 6.975 7.095 6.888 6.908 236,698 -0.09(-1.24%)
Nov 11, 2019 6.946 7.004 6.869 6.994 135,010 +0.01(+0.14%)
Nov 08, 2019 7.033 7.090 6.985 6.985 187,304 -0.07(-0.95%)
Nov 07, 2019 6.965 7.105 6.946 7.052 271,662 +0.09(+1.24%)
Nov 06, 2019 6.840 6.994 6.754 6.965 289,287 +0.12(+1.69%)
Nov 05, 2019 6.946 7.042 6.802 6.850 296,027 -0.14(-2.06%)
Nov 04, 2019 6.985 7.100 6.879 6.994 352,856 +0.02(+0.28%)
Nov 01, 2019 7.119 7.187 6.965 6.975 660,555 -0.17(-2.42%)
Oct 31, 2019 7.013 7.307 6.937 7.148 664,922 +0.09(+1.23%)
Oct 30, 2019 6.253 7.167 6.253 7.062 991,248 +0.85(+13.62%)
Oct 29, 2019 6.215 6.253 6.100 6.215 400,969 -0.04(-0.62%)
Oct 28, 2019 6.359 6.407 6.196 6.253 198,867 -0.09(-1.37%)
Oct 25, 2019 6.282 6.369 6.253 6.340 782,688 +0.04(+0.61%)
Oct 24, 2019 6.253 6.330 6.244 6.302 144,372 +0.07(+1.08%)
Oct 23, 2019 6.176 6.292 6.176 6.234 143,993 +0.01(+0.15%)
Oct 22, 2019 6.455 6.532 6.205 6.225 294,132 -0.25(-3.86%)
Oct 21, 2019 6.446 6.504 6.398 6.475 224,590 +0.08(+1.20%)
Oct 18, 2019 6.388 6.436 6.321 6.398 355,795 -0.03(-0.45%)
Oct 17, 2019 6.244 6.465 6.244 6.427 469,296 +0.20(+3.25%)
Oct 16, 2019 6.205 6.225 6.128 6.225 253,069 -0.02(-0.31%)
Oct 15, 2019 5.994 6.311 5.965 6.244 407,220 +0.29(+4.85%)
Oct 14, 2019 5.878 5.998 5.772 5.955 392,133 +0.03(+0.49%)
Oct 11, 2019 5.984 6.051 5.907 5.926 446,122 -0.04(-0.65%)
Oct 10, 2019 6.119 6.128 5.955 5.965 221,279 -0.14(-2.36%)
Oct 09, 2019 6.244 6.253 6.100 6.109 167,337 -0.08(-1.24%)
Oct 08, 2019 6.302 6.350 6.128 6.186 236,590 -0.16(-2.58%)
Oct 07, 2019 6.292 6.398 6.273 6.350 200,024 +0.00(+0.00%)
Oct 04, 2019 6.388 6.455 6.321 6.350 165,684 -0.03(-0.45%)
Oct 03, 2019 6.302 6.379 6.263 6.379 259,823 +0.07(+1.07%)
Oct 02, 2019 6.446 6.456 6.234 6.311 439,883 -0.17(-2.67%)
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.