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

A10 Networks Inc (NY: ATEN )

14.02 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2016 6.086 6.181 6.062 6.172 307,383 +0.10(+1.73%)
Jun 29, 2016 5.962 6.095 5.943 6.067 322,560 +0.15(+2.58%)
Jun 28, 2016 5.876 6.000 5.838 5.914 433,941 +0.12(+2.14%)
Jun 27, 2016 5.924 5.972 5.771 5.790 533,675 -0.26(-4.26%)
Jun 24, 2016 6.048 6.095 5.962 6.048 1,416,376 -0.27(-4.23%)
Jun 23, 2016 6.296 6.353 6.229 6.315 255,692 +0.12(+2.00%)
Jun 22, 2016 6.267 6.324 6.191 6.191 167,187 -0.08(-1.22%)
Jun 21, 2016 6.343 6.401 6.210 6.267 236,677 -0.04(-0.61%)
Jun 20, 2016 6.334 6.468 6.305 6.305 273,735 +0.10(+1.54%)
Jun 17, 2016 6.210 6.286 6.134 6.210 432,980 -0.05(-0.76%)
Jun 16, 2016 6.229 6.296 6.143 6.258 217,343 -0.01(-0.15%)
Jun 15, 2016 6.219 6.410 6.191 6.267 317,653 +0.08(+1.23%)
Jun 14, 2016 6.315 6.382 6.162 6.191 287,370 -0.16(-2.55%)
Jun 13, 2016 6.477 6.515 6.334 6.353 207,130 -0.14(-2.20%)
Jun 10, 2016 6.448 6.620 6.448 6.496 411,079 -0.06(-0.87%)
Jun 09, 2016 6.582 6.592 6.496 6.553 202,864 -0.05(-0.72%)
Jun 08, 2016 6.487 6.639 6.453 6.601 390,819 +0.11(+1.76%)
Jun 07, 2016 6.420 6.515 6.396 6.487 378,757 +0.04(+0.59%)
Jun 06, 2016 6.363 6.487 6.353 6.448 344,297 +0.09(+1.35%)
Jun 03, 2016 6.420 6.420 6.296 6.363 244,803 -0.08(-1.19%)
Jun 02, 2016 6.258 6.439 6.258 6.439 340,628 +0.10(+1.66%)
Jun 01, 2016 6.105 6.343 6.095 6.334 399,465 +0.17(+2.79%)
May 31, 2016 6.105 6.162 6.076 6.162 366,309 +0.09(+1.41%)
May 27, 2016 6.010 6.076 6.076 6.076 192,366 +0.05(+0.79%)
May 26, 2016 6.067 6.086 5.991 6.029 239,081 -0.03(-0.47%)
May 25, 2016 6.019 6.143 5.981 6.057 278,662 +0.01(+0.16%)
May 24, 2016 5.914 6.057 5.876 6.048 497,174 +0.20(+3.43%)
May 23, 2016 5.867 5.933 5.819 5.847 290,270 -0.09(-1.45%)
May 20, 2016 5.781 5.933 5.743 5.933 254,868 +0.16(+2.81%)
May 19, 2016 5.838 5.876 5.723 5.771 180,797 -0.11(-1.94%)
May 18, 2016 5.838 5.924 5.790 5.886 214,894 +0.05(+0.82%)
May 17, 2016 5.962 5.962 5.800 5.838 390,479 -0.12(-2.08%)
May 16, 2016 5.895 6.038 5.895 5.962 315,872 +0.05(+0.81%)
May 13, 2016 5.905 5.991 5.876 5.914 252,632 +0.02(+0.32%)
May 12, 2016 5.971 6.010 5.838 5.895 276,057 -0.03(-0.48%)
May 11, 2016 5.867 6.057 5.867 5.924 349,879 +0.02(+0.32%)
May 10, 2016 5.847 5.914 5.772 5.905 391,578 +0.11(+1.98%)
May 09, 2016 5.809 5.857 5.733 5.790 380,967 +0.01(+0.17%)
May 06, 2016 5.752 5.800 5.657 5.781 313,654 -0.03(-0.49%)
May 05, 2016 5.790 5.828 5.723 5.809 348,904 +0.08(+1.33%)
May 04, 2016 5.743 5.876 5.676 5.733 547,288 -0.04(-0.66%)
May 03, 2016 5.781 5.990 5.723 5.771 687,679 -0.11(-1.94%)
May 02, 2016 5.628 5.914 5.628 5.886 825,809 +0.19(+3.35%)
Apr 29, 2016 6.048 6.057 5.599 5.695 1,015,120 -0.67(-10.49%)
Apr 28, 2016 6.258 6.463 6.258 6.363 818,419 +0.06(+0.91%)
Apr 27, 2016 6.191 6.372 6.191 6.305 387,945 +0.14(+2.32%)
Apr 26, 2016 6.124 6.200 6.076 6.162 210,171 +0.06(+0.94%)
Apr 25, 2016 6.200 6.200 5.771 6.105 430,468 -0.07(-1.08%)
Apr 22, 2016 6.124 6.239 6.119 6.172 279,530 +0.04(+0.62%)
Apr 21, 2016 6.172 6.210 6.095 6.134 428,174 +0.02(+0.31%)
Apr 20, 2016 5.971 6.143 5.962 6.115 249,933 +0.15(+2.56%)
Apr 19, 2016 5.895 6.029 5.819 5.962 320,763 +0.10(+1.79%)
Apr 18, 2016 5.809 5.876 5.762 5.857 271,772 -0.02(-0.32%)
Apr 15, 2016 5.857 5.886 5.790 5.876 300,056 -0.01(-0.16%)
Apr 14, 2016 5.886 5.895 5.771 5.886 260,378 -0.02(-0.32%)
Apr 13, 2016 5.628 5.924 5.590 5.905 450,878 +0.32(+5.81%)
Apr 12, 2016 5.514 5.647 5.437 5.580 319,575 +0.06(+1.04%)
Apr 11, 2016 5.495 5.585 5.351 5.523 286,746 +0.05(+0.87%)
Apr 08, 2016 5.647 5.723 5.390 5.475 397,529 -0.12(-2.21%)
Apr 07, 2016 5.733 5.748 5.590 5.599 265,502 -0.18(-3.14%)
Apr 06, 2016 5.647 5.781 5.609 5.781 171,357 +0.14(+2.54%)
Apr 05, 2016 5.666 5.714 5.628 5.638 162,960 -0.10(-1.66%)
Apr 04, 2016 5.828 5.847 5.695 5.733 187,321 -0.11(-1.96%)
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.