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

A10 Networks Inc (NY: ATEN )

13.58 -0.13 (-0.95%)
Official Closing Price Updated: 7:00 PM 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 30, 2021 12.36 12.59 12.06 12.29 690,423 -0.18(-1.47%)
Jul 29, 2021 12.03 12.63 12.03 12.47 1,388,233 +0.46(+3.85%)
Jul 28, 2021 10.78 12.13 10.68 12.01 1,413,773 +1.28(+11.93%)
Jul 27, 2021 10.90 10.90 10.52 10.73 422,871 -0.20(-1.85%)
Jul 26, 2021 11.03 11.05 10.88 10.93 371,271 -0.03(-0.26%)
Jul 23, 2021 10.92 10.97 10.82 10.96 439,611 +0.09(+0.80%)
Jul 22, 2021 10.76 10.93 10.73 10.87 337,215 +0.09(+0.80%)
Jul 21, 2021 10.42 10.80 10.42 10.78 512,470 +0.36(+3.41%)
Jul 20, 2021 10.39 10.56 10.24 10.43 485,328 +0.11(+1.02%)
Jul 19, 2021 10.10 10.53 10.10 10.32 596,031 +0.03(+0.28%)
Jul 16, 2021 10.63 10.63 10.16 10.29 2,024,444 -0.31(-2.90%)
Jul 15, 2021 10.66 10.77 10.44 10.60 548,441 -0.06(-0.54%)
Jul 14, 2021 10.88 11.03 10.62 10.66 470,987 -0.15(-1.42%)
Jul 13, 2021 10.86 10.88 10.71 10.81 640,273 -0.10(-0.88%)
Jul 12, 2021 11.42 11.45 10.91 10.91 545,718 -0.50(-4.38%)
Jul 09, 2021 11.22 11.46 11.12 11.41 365,749 +0.30(+2.68%)
Jul 08, 2021 11.14 11.16 10.74 11.11 420,304 -0.21(-1.87%)
Jul 07, 2021 11.25 11.52 11.25 11.32 774,982 +0.08(+0.68%)
Jul 06, 2021 11.18 11.28 10.98 11.25 593,355 +0.10(+0.86%)
Jul 02, 2021 11.05 11.21 10.95 11.15 433,161 +0.16(+1.49%)
Jul 01, 2021 10.84 11.01 10.81 10.99 536,251 +0.15(+1.42%)
Jun 30, 2021 10.97 10.98 10.80 10.83 499,743 -0.11(-0.97%)
Jun 29, 2021 10.56 11.06 10.53 10.94 928,593 +0.36(+3.36%)
Jun 28, 2021 10.54 10.66 10.39 10.58 511,364 +0.07(+0.64%)
Jun 25, 2021 10.39 10.62 10.36 10.52 1,172,032 +0.10(+0.92%)
Jun 24, 2021 10.57 10.76 10.41 10.42 586,353 -0.10(-0.91%)
Jun 23, 2021 10.37 10.72 10.29 10.52 900,436 +0.57(+5.71%)
Jun 22, 2021 10.25 10.27 9.794 9.948 496,667 -0.33(-3.18%)
Jun 21, 2021 10.25 10.50 10.23 10.27 663,426 +0.13(+1.33%)
Jun 18, 2021 10.42 10.50 10.07 10.14 4,225,570 -0.30(-2.86%)
Jun 17, 2021 10.23 10.56 10.19 10.44 891,734 +0.27(+2.65%)
Jun 16, 2021 9.919 10.18 9.856 10.17 447,329 +0.25(+2.52%)
Jun 15, 2021 10.08 10.10 9.823 9.919 599,294 -0.16(-1.62%)
Jun 14, 2021 10.10 10.11 9.876 10.08 567,975 -0.02(-0.19%)
Jun 11, 2021 10.14 10.28 10.04 10.10 649,456 -0.06(-0.57%)
Jun 10, 2021 9.909 10.18 9.852 10.16 557,075 +0.29(+2.92%)
Jun 09, 2021 9.727 9.905 9.727 9.871 705,321 +0.15(+1.58%)
Jun 08, 2021 9.813 9.948 9.712 9.717 421,939 -0.11(-1.08%)
Jun 07, 2021 9.592 9.823 9.553 9.823 513,221 +0.20(+2.10%)
Jun 04, 2021 9.505 9.669 9.486 9.621 517,676 +0.15(+1.63%)
Jun 03, 2021 9.303 9.476 9.255 9.467 356,075 +0.11(+1.13%)
Jun 02, 2021 9.361 9.428 9.294 9.361 449,043 +0.02(+0.21%)
Jun 01, 2021 9.371 9.419 9.245 9.342 422,666 -0.02(-0.21%)
May 28, 2021 9.496 9.510 9.361 9.361 532,671 -0.12(-1.22%)
May 27, 2021 9.399 9.534 9.332 9.476 604,606 +0.11(+1.13%)
May 26, 2021 9.188 9.399 9.140 9.371 303,270 +0.23(+2.53%)
May 25, 2021 9.236 9.322 9.140 9.140 427,841 -0.04(-0.42%)
May 24, 2021 9.101 9.217 9.101 9.178 443,080 +0.13(+1.38%)
May 21, 2021 9.159 9.188 9.043 9.053 427,338 +0.05(+0.53%)
May 20, 2021 8.995 9.120 8.947 9.005 411,744 +0.00(+0.00%)
May 19, 2021 8.870 9.015 8.784 9.005 302,532 +0.07(+0.75%)
May 18, 2021 9.015 9.327 8.938 8.938 586,917 -0.02(-0.21%)
May 17, 2021 8.793 8.995 8.784 8.957 532,326 +0.11(+1.20%)
May 14, 2021 8.668 8.914 8.592 8.851 439,137 +0.26(+3.02%)
May 13, 2021 8.649 8.776 8.505 8.591 612,551 +0.06(+0.68%)
May 12, 2021 8.485 8.649 8.428 8.534 644,508 -0.05(-0.56%)
May 11, 2021 8.370 8.678 8.293 8.582 789,119 +0.02(+0.22%)
May 10, 2021 8.716 8.755 8.553 8.562 685,836 -0.22(-2.52%)
May 07, 2021 8.784 8.890 8.721 8.784 860,134 +0.08(+0.88%)
May 06, 2021 8.485 8.726 8.433 8.707 822,073 +0.16(+1.91%)
May 05, 2021 8.457 8.596 8.428 8.543 524,375 +0.15(+1.83%)
May 04, 2021 8.235 8.399 8.101 8.389 819,394 +0.10(+1.16%)
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.