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

A10 Networks Inc (NY: ATEN )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 6.948 7.351 6.805 7.245 1,786,267 +0.87(+13.68%)
Sep 28, 2017 6.421 6.445 6.325 6.373 246,445 -0.06(-0.89%)
Sep 27, 2017 6.622 6.431 518,162 +0.15(+2.44%)
Sep 26, 2017 6.306 6.364 6.258 6.277 380,788 -0.02(-0.30%)
Sep 25, 2017 6.431 6.498 6.263 6.297 310,775 -0.13(-2.09%)
Sep 22, 2017 6.220 6.460 6.210 6.431 370,993 +0.15(+2.44%)
Sep 21, 2017 6.201 6.354 6.153 6.277 293,558 +0.09(+1.39%)
Sep 20, 2017 6.297 6.297 6.162 6.191 473,041 -0.12(-1.82%)
Sep 19, 2017 6.364 6.373 6.297 6.306 392,385 -0.06(-0.90%)
Sep 18, 2017 6.373 6.460 6.297 6.364 356,739 +0.04(+0.61%)
Sep 15, 2017 6.613 6.632 6.306 6.325 2,727,372 -0.30(-4.49%)
Sep 14, 2017 6.460 6.642 6.412 6.622 464,794 +0.14(+2.22%)
Sep 13, 2017 6.373 6.498 6.373 6.479 376,336 +0.08(+1.20%)
Sep 12, 2017 6.345 6.469 6.345 6.402 292,144 +0.06(+0.91%)
Sep 11, 2017 6.306 6.460 6.306 6.345 361,240 +0.07(+1.07%)
Sep 08, 2017 6.268 6.345 6.210 6.277 310,467 +0.00(+0.00%)
Sep 07, 2017 6.335 6.416 6.239 6.277 454,469 -0.06(-0.91%)
Sep 06, 2017 6.460 6.297 6.335 383,622 -0.04(-0.60%)
Sep 05, 2017 6.287 6.440 6.230 6.373 531,972 +0.05(+0.76%)
Sep 01, 2017 6.258 6.364 6.186 6.325 412,262 +0.05(+0.76%)
Aug 31, 2017 6.210 6.354 6.191 6.277 491,469 +0.07(+1.08%)
Aug 30, 2017 6.124 6.306 6.095 6.210 322,651 +0.07(+1.09%)
Aug 29, 2017 6.124 6.191 6.047 6.143 318,042 -0.02(-0.31%)
Aug 28, 2017 6.115 6.182 6.043 6.162 436,296 +0.09(+1.42%)
Aug 25, 2017 6.019 6.143 6.019 6.076 294,909 +0.07(+1.12%)
Aug 24, 2017 5.856 6.067 5.837 6.009 439,858 +0.18(+3.12%)
Aug 23, 2017 5.817 5.894 5.770 5.827 310,402 +0.00(+0.00%)
Aug 22, 2017 5.885 5.885 5.808 5.827 375,284 -0.06(-0.98%)
Aug 21, 2017 5.865 5.923 5.789 5.885 630,234 +0.01(+0.16%)
Aug 18, 2017 5.980 6.024 5.865 5.875 481,097 -0.18(-3.01%)
Aug 17, 2017 5.971 6.095 5.904 6.057 610,550 +0.04(+0.64%)
Aug 16, 2017 6.038 6.115 6.019 6.019 311,277 +0.00(+0.00%)
Aug 15, 2017 6.182 6.230 6.009 6.019 322,901 -0.14(-2.33%)
Aug 14, 2017 6.086 6.177 6.057 6.162 311,598 +0.12(+1.90%)
Aug 11, 2017 5.980 6.182 5.961 6.047 499,945 +0.02(+0.32%)
Aug 10, 2017 6.316 6.345 6.019 6.028 560,868 -0.35(-5.56%)
Aug 09, 2017 6.383 6.412 6.335 6.383 236,074 -0.04(-0.60%)
Aug 08, 2017 6.508 6.603 6.412 6.421 457,621 -0.09(-1.33%)
Aug 07, 2017 6.517 6.575 6.421 6.508 315,975 -0.01(-0.15%)
Aug 04, 2017 6.460 6.536 6.421 6.517 428,608 +0.09(+1.34%)
Aug 03, 2017 6.757 6.757 6.412 6.431 691,153 -0.34(-4.96%)
Aug 02, 2017 6.900 6.900 6.714 6.766 501,877 -0.11(-1.53%)
Aug 01, 2017 6.805 6.968 6.805 6.872 751,698 +0.10(+1.41%)
Jul 31, 2017 6.833 6.862 6.612 6.776 1,319,375 -0.11(-1.53%)
Jul 28, 2017 5.894 6.996 5.837 6.881 2,768,810 +0.83(+13.79%)
Jul 27, 2017 6.095 6.134 5.904 6.047 986,530 -0.06(-0.94%)
Jul 26, 2017 6.239 6.258 5.990 6.105 1,060,981 -0.12(-1.85%)
Jul 25, 2017 6.373 6.373 6.201 6.220 869,986 -0.09(-1.37%)
Jul 24, 2017 6.460 6.460 6.258 6.306 808,930 -0.12(-1.79%)
Jul 21, 2017 6.613 6.632 6.373 6.421 890,223 -0.13(-2.05%)
Jul 20, 2017 6.738 6.527 6.555 660,955 -0.18(-2.70%)
Jul 19, 2017 6.709 6.862 6.670 6.738 1,019,349 +0.07(+1.01%)
Jul 18, 2017 6.709 6.733 6.651 6.670 889,931 -0.05(-0.71%)
Jul 17, 2017 6.642 6.757 6.584 6.718 1,794,817 +0.09(+1.30%)
Jul 14, 2017 6.718 6.785 6.249 6.632 5,565,603 -1.27(-16.02%)
Jul 13, 2017 7.859 7.955 7.715 7.897 584,304 +0.03(+0.37%)
Jul 12, 2017 7.868 8.012 7.859 7.868 331,186 +0.00(+0.00%)
Jul 11, 2017 7.715 7.936 7.715 7.868 544,735 +0.14(+1.86%)
Jul 10, 2017 7.763 7.782 7.614 7.725 381,316 -0.03(-0.37%)
Jul 07, 2017 7.658 7.801 7.658 7.753 266,510 +0.09(+1.13%)
Jul 06, 2017 7.782 7.600 7.667 372,144 -0.13(-1.72%)
Jul 05, 2017 7.907 7.926 7.729 7.801 354,183 -0.11(-1.33%)
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.