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

A10 Networks Inc (NY: ATEN )

16.11 +0.25 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2014 4.035 4.178 4.178 4.178 404,243 +0.14(+3.56%)
Dec 30, 2014 3.967 4.063 3.967 4.035 280,436 +0.06(+1.45%)
Dec 29, 2014 4.025 4.054 3.967 3.977 246,565 -0.05(-1.19%)
Dec 26, 2014 4.111 4.121 3.987 4.025 189,780 -0.09(-2.10%)
Dec 24, 2014 4.121 4.111 4.111 4.111 122,191 +0.01(+0.23%)
Dec 23, 2014 4.217 4.274 4.073 4.102 226,549 -0.11(-2.73%)
Dec 22, 2014 4.092 4.293 4.092 4.217 365,731 +0.12(+3.04%)
Dec 19, 2014 3.987 4.102 3.987 4.092 1,037,016 +0.09(+2.15%)
Dec 18, 2014 4.054 4.178 3.991 4.006 581,451 -0.02(-0.48%)
Dec 17, 2014 3.881 4.044 3.881 4.025 495,937 +0.13(+3.45%)
Dec 16, 2014 3.881 4.006 3.881 3.891 376,166 -0.01(-0.25%)
Dec 15, 2014 3.833 3.967 3.833 3.900 405,391 +0.06(+1.50%)
Dec 12, 2014 3.833 3.953 3.833 3.843 358,983 -0.10(-2.43%)
Dec 11, 2014 3.833 3.977 3.833 3.939 214,507 +0.09(+2.24%)
Dec 10, 2014 3.958 4.006 3.843 3.853 235,520 -0.10(-2.43%)
Dec 09, 2014 3.833 3.948 3.795 3.948 433,702 +0.11(+3.00%)
Dec 08, 2014 3.833 3.944 3.833 3.833 397,784 -0.04(-0.99%)
Dec 05, 2014 3.766 3.872 3.757 3.872 486,514 +0.11(+2.80%)
Dec 04, 2014 3.805 3.881 3.757 3.766 227,750 -0.05(-1.26%)
Dec 03, 2014 3.872 3.929 3.737 3.814 353,930 -0.06(-1.49%)
Dec 02, 2014 3.843 3.891 3.824 3.872 262,880 +0.05(+1.25%)
Dec 01, 2014 3.881 3.958 3.824 3.824 590,979 -0.09(-2.21%)
Nov 28, 2014 3.900 4.006 3.881 3.910 145,574 -0.01(-0.24%)
Nov 26, 2014 3.958 3.920 3.920 3.920 139,617 -0.01(-0.24%)
Nov 25, 2014 3.929 3.977 3.929 3.929 470,597 +0.02(+0.49%)
Nov 24, 2014 3.881 3.996 3.853 3.910 350,076 +0.02(+0.49%)
Nov 21, 2014 3.929 3.987 3.891 3.891 335,951 -0.04(-0.98%)
Nov 20, 2014 3.929 3.967 3.891 3.929 374,575 -0.01(-0.24%)
Nov 19, 2014 3.977 3.996 3.928 3.939 263,942 -0.07(-1.67%)
Nov 18, 2014 3.929 4.054 3.929 4.006 190,970 +0.06(+1.46%)
Nov 17, 2014 4.025 4.102 3.948 3.948 287,390 -0.11(-2.60%)
Nov 14, 2014 3.987 4.121 3.862 4.054 378,093 +0.07(+1.68%)
Nov 13, 2014 3.939 4.025 3.939 3.987 300,167 +0.04(+0.97%)
Nov 12, 2014 3.987 4.006 3.939 3.948 207,587 -0.05(-1.20%)
Nov 11, 2014 4.006 4.044 3.939 3.996 288,467 +0.02(+0.48%)
Nov 10, 2014 4.063 4.092 3.939 3.977 263,108 -0.03(-0.72%)
Nov 07, 2014 3.939 4.092 3.929 4.006 290,754 +0.05(+1.21%)
Nov 06, 2014 3.977 4.006 3.929 3.958 257,671 -0.05(-1.20%)
Nov 05, 2014 4.054 4.073 3.920 4.006 379,832 -0.05(-1.18%)
Nov 04, 2014 4.121 4.217 4.025 4.054 434,380 -0.07(-1.63%)
Nov 03, 2014 4.217 4.418 4.121 4.121 559,746 -0.10(-2.27%)
Oct 31, 2014 3.996 4.437 3.996 4.217 917,510 +0.17(+4.27%)
Oct 30, 2014 3.948 4.102 3.929 4.044 685,262 +0.11(+2.68%)
Oct 29, 2014 3.929 3.977 3.891 3.939 383,183 +0.02(+0.49%)
Oct 28, 2014 3.881 3.967 3.853 3.920 359,602 +0.04(+0.99%)
Oct 27, 2014 3.881 3.891 3.891 3.881 290,807 -0.01(-0.25%)
Oct 24, 2014 3.910 3.929 3.843 3.891 294,827 -0.02(-0.49%)
Oct 23, 2014 3.939 3.939 3.853 3.910 580,031 +0.07(+1.75%)
Oct 22, 2014 3.910 3.939 3.843 3.843 445,435 -0.08(-1.96%)
Oct 21, 2014 4.054 4.092 3.891 3.920 440,171 -0.09(-2.15%)
Oct 20, 2014 3.977 4.015 3.920 4.006 256,743 +0.05(+1.21%)
Oct 17, 2014 3.987 3.987 3.881 3.958 776,841 +0.01(+0.24%)
Oct 16, 2014 3.900 4.092 3.900 3.948 535,080 +0.05(+1.23%)
Oct 15, 2014 3.843 3.920 3.776 3.900 815,691 +0.01(+0.25%)
Oct 14, 2014 4.006 4.073 3.881 3.891 904,579 -0.12(-2.87%)
Oct 13, 2014 4.169 4.217 3.900 4.006 582,755 -0.03(-0.71%)
Oct 10, 2014 4.533 4.581 3.929 4.035 1,256,405 -0.51(-11.18%)
Oct 09, 2014 4.360 4.705 4.322 4.543 2,860,020 +0.18(+4.18%)
Oct 08, 2014 6.268 6.315 4.169 4.360 5,390,511 -3.21(-42.41%)
Oct 07, 2014 7.667 7.763 7.504 7.571 363,756 -0.10(-1.25%)
Oct 06, 2014 7.734 7.815 7.652 7.667 284,354 -0.06(-0.74%)
Oct 03, 2014 8.098 8.098 7.533 7.724 416,804 -0.40(-4.95%)
Oct 02, 2014 8.088 8.213 7.542 8.127 565,118 -0.17(-2.08%)
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.