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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 5.820 5.916 5.753 5.859 400,724 -0.03(-0.49%)
May 30, 2019 5.964 6.008 5.849 5.887 799,153 -0.06(-0.97%)
May 29, 2019 5.993 6.032 5.916 5.945 466,420 -0.11(-1.75%)
May 28, 2019 5.955 6.051 5.926 6.051 368,928 +0.08(+1.29%)
May 24, 2019 6.070 6.166 5.926 5.974 202,700 -0.04(-0.64%)
May 23, 2019 6.051 6.090 5.955 6.013 366,059 -0.11(-1.73%)
May 22, 2019 6.109 6.176 6.109 6.118 151,198 -0.04(-0.62%)
May 21, 2019 6.070 6.181 6.061 6.157 441,116 +0.12(+1.91%)
May 20, 2019 6.138 6.138 6.013 6.041 244,474 -0.14(-2.33%)
May 17, 2019 6.128 6.205 6.070 6.186 416,940 -0.01(-0.16%)
May 16, 2019 6.109 6.272 6.109 6.195 636,496 +0.12(+1.90%)
May 15, 2019 5.916 6.147 5.916 6.080 382,932 +0.12(+1.94%)
May 14, 2019 5.974 6.032 5.897 5.964 672,591 -0.02(-0.32%)
May 13, 2019 6.061 6.090 5.955 5.984 441,927 -0.16(-2.66%)
May 10, 2019 6.118 6.195 6.090 6.147 267,877 -0.01(-0.16%)
May 09, 2019 6.118 6.272 6.108 6.157 536,473 -0.01(-0.16%)
May 08, 2019 6.166 6.224 6.109 6.166 598,263 -0.03(-0.47%)
May 07, 2019 6.099 6.205 6.099 6.195 478,517 +0.03(+0.47%)
May 06, 2019 6.109 6.215 6.080 6.166 278,747 -0.08(-1.23%)
May 03, 2019 6.215 6.243 6.147 6.243 295,527 +0.08(+1.25%)
May 02, 2019 6.099 6.205 6.027 6.166 279,527 +0.06(+0.94%)
May 01, 2019 6.234 6.234 6.051 6.109 342,963 -0.11(-1.70%)
Apr 30, 2019 6.292 6.349 6.128 6.215 553,650 -0.12(-1.82%)
Apr 29, 2019 6.474 6.609 6.263 6.330 603,492 -0.15(-2.37%)
Apr 26, 2019 5.801 6.513 5.801 6.484 1,489,592 -0.53(-7.54%)
Apr 25, 2019 6.869 7.090 6.811 7.013 573,723 +0.13(+1.96%)
Apr 24, 2019 6.782 6.965 6.782 6.878 489,793 +0.11(+1.56%)
Apr 23, 2019 6.744 6.773 6.696 6.773 336,108 +0.03(+0.43%)
Apr 22, 2019 6.571 6.773 6.571 6.744 394,875 +0.13(+2.04%)
Apr 18, 2019 6.609 6.619 6.503 6.609 196,048 -0.02(-0.29%)
Apr 17, 2019 6.628 6.647 6.532 6.628 343,194 +0.04(+0.58%)
Apr 16, 2019 6.590 6.647 6.551 6.590 251,937 +0.00(+0.00%)
Apr 15, 2019 6.696 6.696 6.551 6.590 116,091 -0.09(-1.30%)
Apr 12, 2019 6.599 6.686 6.542 6.676 226,505 +0.12(+1.76%)
Apr 11, 2019 6.619 6.638 6.445 6.561 339,230 -0.03(-0.44%)
Apr 10, 2019 6.638 6.657 6.561 6.590 255,009 -0.05(-0.72%)
Apr 09, 2019 6.657 6.686 6.628 6.638 228,635 -0.06(-0.86%)
Apr 08, 2019 6.696 6.720 6.638 6.696 203,997 -0.01(-0.14%)
Apr 05, 2019 6.763 6.763 6.652 6.705 164,863 -0.03(-0.43%)
Apr 04, 2019 6.830 6.830 6.571 6.734 318,426 -0.10(-1.41%)
Apr 03, 2019 6.907 6.907 6.801 6.830 309,569 -0.02(-0.28%)
Apr 02, 2019 6.946 6.946 6.801 6.849 201,509 -0.10(-1.39%)
Apr 01, 2019 6.869 6.955 6.849 6.946 391,513 +0.13(+1.83%)
Mar 29, 2019 6.753 6.869 6.705 6.821 810,596 +0.12(+1.72%)
Mar 28, 2019 6.676 6.744 6.667 6.705 321,743 +0.04(+0.58%)
Mar 27, 2019 6.840 6.840 6.638 6.667 192,036 -0.17(-2.53%)
Mar 26, 2019 6.917 6.965 6.782 6.840 350,661 -0.04(-0.56%)
Mar 25, 2019 6.840 6.898 6.773 6.878 325,689 +0.04(+0.56%)
Mar 22, 2019 7.042 7.061 6.773 6.840 390,849 -0.25(-3.53%)
Mar 21, 2019 6.917 7.128 6.917 7.090 406,499 +0.17(+2.50%)
Mar 20, 2019 6.965 7.023 6.830 6.917 349,769 -0.06(-0.83%)
Mar 19, 2019 6.994 7.071 6.926 6.975 566,034 +0.00(+0.00%)
Mar 18, 2019 6.926 7.052 6.926 6.975 480,949 +0.04(+0.55%)
Mar 15, 2019 6.830 6.965 6.821 6.936 1,657,782 +0.13(+1.98%)
Mar 14, 2019 6.849 6.926 6.792 6.801 257,656 -0.05(-0.70%)
Mar 13, 2019 6.840 6.905 6.806 6.849 316,611 +0.04(+0.56%)
Mar 12, 2019 6.898 6.907 6.763 6.811 668,654 -0.09(-1.26%)
Mar 11, 2019 6.647 6.926 6.647 6.898 1,041,624 +0.28(+4.22%)
Mar 08, 2019 6.590 6.676 6.561 6.619 325,361 -0.02(-0.29%)
Mar 07, 2019 6.647 6.724 6.638 6.638 236,959 -0.03(-0.43%)
Mar 06, 2019 6.638 6.724 6.628 6.667 577,820 +0.03(+0.43%)
Mar 05, 2019 6.667 6.715 6.633 6.638 312,783 -0.02(-0.29%)
Mar 04, 2019 6.724 6.763 6.638 6.657 184,534 -0.09(-1.28%)
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.