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 28, 2018 6.086 6.182 6.019 6.019 264,791 -0.05(-0.79%)
Feb 27, 2018 6.172 6.239 6.038 6.067 224,872 -0.10(-1.56%)
Feb 26, 2018 6.134 6.210 6.057 6.162 353,060 +0.08(+1.26%)
Feb 23, 2018 6.047 6.124 6.019 6.086 202,501 +0.08(+1.28%)
Feb 22, 2018 6.009 260,544 -0.05(-0.79%)
Feb 21, 2018 6.028 6.153 6.028 6.057 200,010 +0.01(+0.16%)
Feb 20, 2018 6.047 6.095 5.990 6.047 334,465 -0.04(-0.63%)
Feb 16, 2018 6.086 6.086 6.086 0 -0.09(-1.40%)
Feb 15, 2018 6.047 6.172 5.904 6.172 355,471 +0.17(+2.88%)
Feb 14, 2018 5.961 6.153 5.961 6.000 462,409 -0.01(-0.16%)
Feb 13, 2018 5.731 6.047 5.731 6.009 622,235 +0.26(+4.50%)
Feb 12, 2018 5.798 5.808 5.664 5.750 384,314 -0.05(-0.83%)
Feb 09, 2018 5.712 5.865 5.549 5.798 684,319 +0.14(+2.54%)
Feb 08, 2018 5.693 5.837 5.631 5.655 556,232 -0.03(-0.51%)
Feb 07, 2018 5.817 5.817 5.664 5.683 402,902 -0.13(-2.31%)
Feb 06, 2018 5.463 5.856 5.463 5.817 746,048 +0.25(+4.47%)
Feb 05, 2018 5.597 5.640 5.492 5.568 618,704 -0.05(-0.85%)
Feb 02, 2018 5.702 5.770 5.616 5.616 713,439 -0.13(-2.33%)
Feb 01, 2018 5.856 5.904 5.750 5.750 768,979 -0.12(-2.12%)
Jan 31, 2018 6.488 6.488 5.827 5.875 1,507,507 -0.82(-12.30%)
Jan 30, 2018 6.622 6.776 6.613 6.699 506,360 +0.01(+0.14%)
Jan 29, 2018 6.670 6.929 6.622 6.690 916,525 +0.03(+0.43%)
Jan 26, 2018 6.661 6.680 6.594 6.661 645,990 +0.04(+0.58%)
Jan 25, 2018 6.469 6.642 6.431 6.622 636,506 +0.18(+2.83%)
Jan 24, 2018 6.575 6.613 6.364 6.440 732,362 -0.08(-1.18%)
Jan 23, 2018 6.488 6.618 6.440 6.517 692,142 +0.01(+0.15%)
Jan 22, 2018 6.316 6.575 6.249 6.508 1,199,544 +0.20(+3.19%)
Jan 19, 2018 6.162 6.325 6.038 6.306 1,104,363 +0.12(+2.02%)
Jan 18, 2018 6.028 6.196 5.888 6.182 4,364,107 +0.12(+2.06%)
Jan 17, 2018 5.702 6.115 5.587 6.057 3,038,125 -0.95(-13.54%)
Jan 16, 2018 7.236 7.351 6.972 7.006 483,185 -0.26(-3.56%)
Jan 12, 2018 7.265 7.265 7.265 0 +0.05(+0.66%)
Jan 11, 2018 7.140 7.217 7.092 7.217 338,236 +0.11(+1.48%)
Jan 10, 2018 7.092 7.111 278,819 -0.09(-1.20%)
Jan 09, 2018 7.341 7.341 7.188 7.198 331,255 -0.14(-1.96%)
Jan 08, 2018 7.418 7.418 7.246 7.341 299,727 -0.07(-0.91%)
Jan 05, 2018 7.437 7.447 7.380 7.408 253,651 -0.01(-0.13%)
Jan 04, 2018 7.437 7.495 7.356 7.418 334,835 +0.02(+0.26%)
Jan 03, 2018 7.408 7.466 7.332 7.399 292,695 -0.03(-0.39%)
Jan 02, 2018 7.408 7.437 7.298 7.428 353,691 +0.03(+0.39%)
Dec 29, 2017 7.399 7.399 7.399 0 -0.08(-1.03%)
Dec 28, 2017 7.370 7.475 7.313 7.475 339,392 +0.12(+1.56%)
Dec 27, 2017 7.360 7.380 7.274 7.360 197,069 +0.03(+0.39%)
Dec 26, 2017 7.073 7.380 7.006 7.332 345,421 +0.02(+0.26%)
Dec 22, 2017 7.428 7.428 7.303 7.313 247,593 -0.11(-1.42%)
Dec 21, 2017 7.600 7.600 7.399 7.418 278,004 -0.17(-2.27%)
Dec 20, 2017 7.610 7.610 7.475 7.590 253,349 +0.04(+0.51%)
Dec 19, 2017 7.600 7.705 7.538 7.552 323,741 -0.06(-0.76%)
Dec 18, 2017 7.629 7.726 7.595 7.610 274,175 +0.06(+0.76%)
Dec 15, 2017 7.485 7.658 7.456 7.552 1,254,518 +0.06(+0.77%)
Dec 14, 2017 7.437 7.495 7.370 7.495 259,619 +0.07(+0.90%)
Dec 13, 2017 7.380 7.485 7.360 7.428 321,687 +0.06(+0.78%)
Dec 12, 2017 7.389 7.543 7.332 7.370 446,670 -0.02(-0.26%)
Dec 11, 2017 7.389 7.408 7.351 7.389 252,356 +0.01(+0.13%)
Dec 08, 2017 7.504 7.525 7.360 7.380 239,796 +0.00(+0.00%)
Dec 07, 2017 7.380 7.488 7.332 365,939 +0.00(+0.00%)
Dec 06, 2017 7.313 7.408 7.274 7.380 432,943 +0.04(+0.52%)
Dec 05, 2017 7.351 7.380 7.274 7.341 315,634 -0.01(-0.13%)
Dec 04, 2017 7.600 7.610 7.341 7.351 369,006 -0.19(-2.54%)
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.