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 (%)
Feb 27, 2015 4.217 4.265 4.140 4.150 133,691 -0.07(-1.59%)
Feb 26, 2015 4.188 4.255 4.150 4.217 180,724 +0.00(+0.00%)
Feb 25, 2015 4.179 4.236 4.150 4.217 233,263 +0.03(+0.69%)
Feb 24, 2015 4.179 4.246 4.140 4.188 97,113 +0.00(+0.00%)
Feb 23, 2015 4.207 4.255 4.131 4.188 152,377 -0.01(-0.23%)
Feb 20, 2015 4.265 4.303 4.169 4.198 244,769 -0.09(-2.01%)
Feb 19, 2015 4.236 4.399 4.198 4.284 404,744 +0.05(+1.13%)
Feb 18, 2015 3.949 4.255 3.949 4.236 936,646 +0.30(+7.54%)
Feb 17, 2015 3.949 4.016 3.881 3.939 711,541 -0.03(-0.72%)
Feb 13, 2015 4.073 3.968 3.968 3.968 597,979 -0.09(-2.13%)
Feb 12, 2015 3.834 4.064 3.795 4.054 924,006 +0.21(+5.49%)
Feb 11, 2015 4.313 4.313 3.795 3.843 1,929,382 -0.84(-18.00%)
Feb 10, 2015 4.744 4.754 4.504 4.687 601,872 -0.04(-0.81%)
Feb 09, 2015 4.754 4.830 4.600 4.725 363,619 -0.01(-0.20%)
Feb 06, 2015 4.572 4.802 4.572 4.734 268,233 +0.16(+3.56%)
Feb 05, 2015 4.629 4.778 4.562 4.572 277,298 -0.04(-0.83%)
Feb 04, 2015 4.782 4.830 4.524 4.610 239,300 -0.20(-4.18%)
Feb 03, 2015 4.600 4.936 4.600 4.811 716,306 +0.23(+5.02%)
Feb 02, 2015 4.619 4.658 4.524 4.581 424,750 -0.02(-0.42%)
Jan 30, 2015 4.504 4.677 4.454 4.600 359,711 +0.10(+2.13%)
Jan 29, 2015 4.648 4.734 4.409 4.504 347,416 -0.16(-3.49%)
Jan 28, 2015 5.041 5.118 4.619 4.667 353,231 -0.32(-6.35%)
Jan 27, 2015 5.012 5.137 4.888 4.984 208,732 -0.01(-0.19%)
Jan 26, 2015 5.147 5.242 4.888 4.993 375,406 -0.15(-2.98%)
Jan 23, 2015 4.763 5.194 4.763 5.147 258,212 +0.39(+8.27%)
Jan 22, 2015 4.792 4.849 4.653 4.754 191,318 -0.04(-0.80%)
Jan 21, 2015 4.811 5.003 4.744 4.792 330,447 -0.01(-0.20%)
Jan 20, 2015 4.706 4.945 4.624 4.802 231,473 +0.12(+2.45%)
Jan 16, 2015 4.552 4.739 4.552 4.687 235,854 +0.12(+2.52%)
Jan 15, 2015 4.763 4.802 4.466 4.572 271,787 -0.17(-3.64%)
Jan 14, 2015 4.840 4.974 4.648 4.744 293,306 +0.01(+0.20%)
Jan 13, 2015 4.917 5.022 4.629 4.734 349,979 -0.12(-2.56%)
Jan 12, 2015 5.185 5.290 4.811 4.859 411,600 -0.36(-6.97%)
Jan 09, 2015 5.108 5.348 5.060 5.223 1,114,856 +0.26(+5.21%)
Jan 08, 2015 4.409 5.012 4.409 4.964 879,901 +0.58(+13.35%)
Jan 07, 2015 4.389 4.591 4.332 4.380 231,456 +0.01(+0.22%)
Jan 06, 2015 4.198 4.380 4.121 4.370 636,616 +0.19(+4.59%)
Jan 05, 2015 4.342 4.361 4.092 4.179 281,648 -0.17(-3.96%)
Jan 02, 2015 4.198 4.389 4.198 4.351 264,160 +0.17(+4.13%)
Dec 31, 2014 4.035 4.179 4.179 4.179 404,217 +0.14(+3.56%)
Dec 30, 2014 3.968 4.064 3.968 4.035 280,419 +0.06(+1.45%)
Dec 29, 2014 4.025 4.054 3.968 3.977 246,549 -0.05(-1.19%)
Dec 26, 2014 4.112 4.121 3.987 4.025 189,768 -0.09(-2.10%)
Dec 24, 2014 4.121 4.112 4.112 4.112 122,183 +0.01(+0.23%)
Dec 23, 2014 4.217 4.274 4.073 4.102 226,535 -0.12(-2.73%)
Dec 22, 2014 4.092 4.294 4.092 4.217 365,708 +0.12(+3.04%)
Dec 19, 2014 3.987 4.102 3.987 4.092 1,036,951 +0.09(+2.15%)
Dec 18, 2014 4.054 4.179 3.992 4.006 581,415 -0.02(-0.48%)
Dec 17, 2014 3.881 4.044 3.881 4.025 495,906 +0.13(+3.45%)
Dec 16, 2014 3.881 4.006 3.881 3.891 376,142 -0.01(-0.25%)
Dec 15, 2014 3.834 3.968 3.834 3.901 405,365 +0.06(+1.50%)
Dec 12, 2014 3.834 3.953 3.834 3.843 358,960 -0.10(-2.43%)
Dec 11, 2014 3.834 3.977 3.834 3.939 214,494 +0.09(+2.24%)
Dec 10, 2014 3.958 4.006 3.843 3.853 235,505 -0.10(-2.43%)
Dec 09, 2014 3.834 3.949 3.795 3.949 433,675 +0.12(+3.00%)
Dec 08, 2014 3.834 3.944 3.834 3.834 397,759 -0.04(-0.99%)
Dec 05, 2014 3.766 3.872 3.757 3.872 486,483 +0.11(+2.80%)
Dec 04, 2014 3.805 3.881 3.757 3.766 227,736 -0.05(-1.26%)
Dec 03, 2014 3.872 3.929 3.738 3.814 353,908 -0.06(-1.49%)
Dec 02, 2014 3.843 3.891 3.824 3.872 262,863 +0.05(+1.25%)
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.