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

A10 Networks Inc (NY: ATEN )

13.06 -0.34 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 7.052 7.129 6.552 6.571 371,286 -0.55(-7.70%)
Apr 29, 2020 7.023 7.398 6.927 7.119 856,590 +0.25(+3.64%)
Apr 28, 2020 6.869 7.042 6.792 6.869 427,625 +0.16(+2.44%)
Apr 27, 2020 6.244 6.811 6.234 6.706 393,349 +0.49(+7.89%)
Apr 24, 2020 6.176 6.263 6.018 6.215 230,025 +0.02(+0.31%)
Apr 23, 2020 6.215 6.330 6.138 6.196 325,954 -0.01(-0.16%)
Apr 22, 2020 6.196 6.321 6.119 6.205 730,920 +0.18(+3.04%)
Apr 21, 2020 6.148 6.253 5.974 6.023 348,086 -0.27(-4.28%)
Apr 20, 2020 6.302 6.455 6.244 6.292 323,052 -0.26(-3.96%)
Apr 17, 2020 6.609 6.725 6.455 6.552 1,135,262 +0.07(+1.04%)
Apr 16, 2020 6.398 6.629 6.196 6.484 474,659 +0.08(+1.20%)
Apr 15, 2020 6.561 6.667 6.340 6.407 491,327 -0.37(-5.40%)
Apr 14, 2020 6.446 6.783 6.392 6.773 645,559 +0.45(+7.15%)
Apr 13, 2020 6.176 6.451 6.157 6.321 709,996 +0.15(+2.50%)
Apr 09, 2020 6.215 6.311 6.071 6.167 345,817 -0.04(-0.62%)
Apr 08, 2020 6.244 6.350 6.061 6.205 377,751 +0.10(+1.57%)
Apr 07, 2020 5.955 6.282 5.830 6.109 823,109 +0.23(+3.93%)
Apr 06, 2020 5.772 5.888 5.542 5.878 444,738 +0.21(+3.74%)
Apr 03, 2020 5.599 5.724 5.465 5.667 383,548 +0.00(+0.00%)
Apr 02, 2020 5.580 5.821 5.493 5.667 568,738 +0.07(+1.20%)
Apr 01, 2020 5.878 5.878 5.542 5.599 536,648 -0.38(-6.28%)
Mar 31, 2020 5.339 6.100 5.301 5.974 1,213,899 +0.61(+11.29%)
Mar 30, 2020 5.349 5.388 5.089 5.368 694,652 +0.01(+0.18%)
Mar 27, 2020 5.012 5.426 4.791 5.359 747,971 +0.18(+3.53%)
Mar 26, 2020 4.830 5.397 4.830 5.176 723,287 +0.46(+9.80%)
Mar 25, 2020 4.445 4.810 4.377 4.714 469,492 +0.27(+6.06%)
Mar 24, 2020 4.474 4.575 4.204 4.445 548,215 +0.13(+2.90%)
Mar 23, 2020 3.906 4.329 3.762 4.320 376,335 +0.46(+11.97%)
Mar 20, 2020 4.175 4.397 3.848 3.858 654,631 -0.26(-6.31%)
Mar 19, 2020 3.425 4.310 3.406 4.118 603,846 +0.73(+21.59%)
Mar 18, 2020 3.338 3.608 3.300 3.386 633,543 -0.10(-2.76%)
Mar 17, 2020 3.762 3.800 3.463 3.483 757,764 -0.25(-6.70%)
Mar 16, 2020 3.685 4.060 3.661 3.733 518,735 -0.48(-11.42%)
Mar 13, 2020 4.387 4.502 4.151 4.214 673,236 +0.04(+0.92%)
Mar 12, 2020 4.628 4.628 4.175 4.175 671,487 -0.66(-13.72%)
Mar 11, 2020 5.243 5.311 4.762 4.839 556,150 -0.49(-9.21%)
Mar 10, 2020 5.263 5.465 5.214 5.330 399,150 +0.14(+2.78%)
Mar 09, 2020 5.965 5.965 5.157 5.186 760,693 -0.98(-15.91%)
Mar 06, 2020 6.023 6.186 5.984 6.167 629,061 -0.06(-0.93%)
Mar 05, 2020 6.273 6.330 6.148 6.225 371,552 -0.13(-1.97%)
Mar 04, 2020 6.302 6.350 6.205 6.350 266,038 +0.09(+1.38%)
Mar 03, 2020 6.225 6.379 6.196 6.263 262,967 +0.00(+0.00%)
Mar 02, 2020 6.494 6.494 6.196 6.263 388,269 -0.19(-2.98%)
Feb 28, 2020 6.167 6.465 6.090 6.455 492,688 +0.13(+2.13%)
Feb 27, 2020 6.417 6.542 6.321 6.321 668,652 -0.24(-3.67%)
Feb 26, 2020 6.725 6.792 6.542 6.561 677,175 -0.13(-2.01%)
Feb 25, 2020 6.869 6.879 6.682 6.696 460,825 -0.17(-2.52%)
Feb 24, 2020 6.811 6.985 6.744 6.869 407,337 -0.13(-1.79%)
Feb 21, 2020 6.985 7.119 6.975 6.994 389,161 +0.00(+0.00%)
Feb 20, 2020 6.898 7.062 6.898 6.994 353,147 +0.07(+0.97%)
Feb 19, 2020 6.898 6.965 6.831 6.927 210,254 +0.07(+0.98%)
Feb 18, 2020 6.879 6.975 6.821 6.860 457,517 -0.09(-1.25%)
Feb 14, 2020 6.956 7.023 6.840 6.946 367,333 -0.05(-0.69%)
Feb 13, 2020 6.917 7.148 6.888 6.994 419,662 +0.06(+0.83%)
Feb 12, 2020 6.734 7.119 6.734 6.937 561,446 -0.06(-0.83%)
Feb 11, 2020 6.917 7.071 6.898 6.994 242,380 +0.06(+0.83%)
Feb 10, 2020 7.013 7.013 6.879 6.937 137,961 -0.08(-1.10%)
Feb 07, 2020 6.850 7.023 6.840 7.013 221,086 +0.13(+1.82%)
Feb 06, 2020 6.946 6.946 6.831 6.888 140,360 -0.04(-0.56%)
Feb 05, 2020 6.869 6.937 6.763 6.927 126,764 +0.12(+1.69%)
Feb 04, 2020 6.725 6.831 6.696 6.811 348,179 +0.17(+2.61%)
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.