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

A10 Networks Inc (NY: ATEN )

13.81 +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2021 8.910 9.224 8.871 9.167 643,817 +0.34(+3.89%)
Mar 30, 2021 8.709 8.871 8.547 8.824 465,146 -0.01(-0.11%)
Mar 29, 2021 9.129 9.196 8.747 8.833 565,685 -0.31(-3.44%)
Mar 26, 2021 8.910 9.148 8.805 9.148 563,785 +0.27(+3.01%)
Mar 25, 2021 8.900 8.924 8.595 8.881 628,914 -0.09(-0.96%)
Mar 24, 2021 9.720 9.787 8.919 8.967 1,003,810 -0.68(-7.02%)
Mar 23, 2021 9.968 10.14 9.625 9.644 929,468 -0.33(-3.35%)
Mar 22, 2021 9.816 10.23 9.816 9.978 1,086,367 +0.20(+2.05%)
Mar 19, 2021 9.510 9.806 9.491 9.778 1,635,166 +0.27(+2.81%)
Mar 18, 2021 9.596 9.892 9.472 9.510 807,249 -0.26(-2.64%)
Mar 17, 2021 9.501 9.816 9.434 9.768 550,432 +0.11(+1.19%)
Mar 16, 2021 9.730 9.825 9.539 9.654 329,620 -0.08(-0.78%)
Mar 15, 2021 9.692 9.816 9.539 9.730 454,409 +0.10(+0.99%)
Mar 12, 2021 9.634 9.844 9.520 9.634 877,966 -0.15(-1.56%)
Mar 11, 2021 9.539 9.844 9.520 9.787 854,969 +0.28(+2.91%)
Mar 10, 2021 9.396 9.644 9.348 9.510 1,098,184 +0.27(+2.89%)
Mar 09, 2021 8.938 9.425 8.886 9.243 953,214 +0.51(+5.79%)
Mar 08, 2021 8.709 8.871 8.633 8.738 577,365 -0.02(-0.22%)
Mar 05, 2021 8.652 8.786 8.223 8.757 847,250 +0.09(+0.99%)
Mar 04, 2021 9.005 9.272 8.642 8.671 864,856 -0.40(-4.42%)
Mar 03, 2021 9.138 9.329 8.995 9.072 1,018,554 -0.04(-0.42%)
Mar 02, 2021 9.234 9.253 9.110 9.110 638,210 -0.09(-0.93%)
Mar 01, 2021 9.129 9.215 9.043 9.196 852,511 +0.29(+3.21%)
Feb 26, 2021 8.786 9.005 8.642 8.910 851,548 +0.14(+1.63%)
Feb 25, 2021 9.119 9.301 8.766 8.766 804,081 -0.35(-3.87%)
Feb 24, 2021 8.900 9.177 8.843 9.119 1,365,913 +0.22(+2.47%)
Feb 23, 2021 8.709 8.900 8.213 8.900 1,241,855 -0.04(-0.43%)
Feb 22, 2021 8.871 9.043 8.776 8.938 1,271,678 -0.02(-0.21%)
Feb 19, 2021 8.833 8.981 8.671 8.957 1,076,098 +0.18(+2.07%)
Feb 18, 2021 8.766 8.919 8.614 8.776 970,183 -0.09(-0.97%)
Feb 17, 2021 8.709 8.876 8.552 8.862 1,520,352 +0.05(+0.54%)
Feb 16, 2021 9.043 9.043 8.642 8.814 1,455,494 -0.13(-1.49%)
Feb 12, 2021 9.196 9.301 8.895 8.948 1,237,644 -0.40(-4.29%)
Feb 11, 2021 9.568 9.758 8.976 9.348 2,204,243 -0.11(-1.21%)
Feb 10, 2021 9.930 9.968 8.948 9.463 4,150,585 -1.70(-15.21%)
Feb 09, 2021 10.76 11.31 10.59 11.16 1,675,897 +0.35(+3.27%)
Feb 08, 2021 10.21 10.88 10.20 10.81 1,240,730 +0.72(+7.09%)
Feb 05, 2021 10.47 10.49 9.778 10.09 1,009,215 -0.27(-2.58%)
Feb 04, 2021 9.596 10.41 9.577 10.36 1,894,243 +0.82(+8.60%)
Feb 03, 2021 9.615 9.673 9.406 9.539 418,287 -0.02(-0.20%)
Feb 02, 2021 9.634 9.701 9.215 9.558 651,245 -0.01(-0.10%)
Feb 01, 2021 9.549 9.568 9.243 9.568 547,468 +0.10(+1.01%)
Jan 29, 2021 9.539 9.844 9.406 9.472 1,198,542 -0.08(-0.80%)
Jan 28, 2021 9.911 9.959 9.253 9.549 993,948 -0.39(-3.93%)
Jan 27, 2021 9.930 10.08 9.806 9.940 936,816 -0.19(-1.88%)
Jan 26, 2021 9.825 10.14 9.711 10.13 1,025,599 +0.38(+3.91%)
Jan 25, 2021 9.510 10.16 9.491 9.749 1,351,714 +0.30(+3.13%)
Jan 22, 2021 9.138 9.453 9.062 9.453 612,008 +0.24(+2.59%)
Jan 21, 2021 9.444 9.482 9.177 9.215 704,873 -0.14(-1.53%)
Jan 20, 2021 9.282 9.673 9.224 9.358 1,002,697 +0.26(+2.83%)
Jan 19, 2021 9.625 9.682 9.062 9.100 1,030,108 -0.31(-3.25%)
Jan 15, 2021 8.671 9.630 8.633 9.406 2,870,819 +0.65(+7.41%)
Jan 14, 2021 8.671 8.833 8.566 8.757 851,738 +0.10(+1.21%)
Jan 13, 2021 8.776 8.890 8.471 8.652 919,471 -0.12(-1.41%)
Jan 12, 2021 8.795 8.852 8.604 8.776 1,039,370 +0.01(+0.11%)
Jan 11, 2021 9.463 9.530 8.633 8.766 1,769,268 -0.89(-9.19%)
Jan 08, 2021 9.587 9.873 9.425 9.654 926,818 +0.17(+1.81%)
Jan 07, 2021 9.301 9.491 9.062 9.482 943,714 +0.25(+2.69%)
Jan 06, 2021 9.243 9.310 9.034 9.234 795,222 -0.01(-0.10%)
Jan 05, 2021 9.100 9.310 9.043 9.243 664,548 +0.10(+1.15%)
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.