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

A10 Networks Inc (NY: ATEN )

16.12 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Jun 30, 2017 8.108 8.118 7.988 8.089 414,503 -0.02(-0.24%)
Jun 29, 2017 8.338 8.338 7.993 8.108 600,748 -0.27(-3.20%)
Jun 28, 2017 8.070 8.482 8.051 8.376 845,290 +0.33(+4.05%)
Jun 27, 2017 8.108 8.146 7.955 8.051 305,902 -0.08(-0.94%)
Jun 26, 2017 8.127 8.223 8.041 8.127 415,233 -0.05(-0.59%)
Jun 23, 2017 8.146 8.185 8.036 8.175 805,163 +0.03(+0.35%)
Jun 22, 2017 8.137 8.218 8.070 8.146 234,385 +0.06(+0.71%)
Jun 21, 2017 8.051 8.166 8.022 8.089 326,643 +0.04(+0.48%)
Jun 20, 2017 8.108 8.233 8.051 8.051 196,823 -0.05(-0.59%)
Jun 19, 2017 8.012 8.127 8.003 8.098 368,014 +0.14(+1.81%)
Jun 16, 2017 7.907 8.079 7.907 7.955 719,952 +0.01(+0.12%)
Jun 15, 2017 8.003 8.079 7.945 7.945 225,631 -0.12(-1.54%)
Jun 14, 2017 8.108 8.185 8.051 8.070 250,680 -0.07(-0.82%)
Jun 13, 2017 8.194 8.252 8.098 8.137 281,145 -0.01(-0.12%)
Jun 12, 2017 8.070 8.376 7.983 8.146 641,661 +0.02(+0.24%)
Jun 09, 2017 8.386 8.511 7.993 8.127 596,036 -0.25(-2.97%)
Jun 08, 2017 8.031 8.405 7.955 8.376 824,770 +0.37(+4.67%)
Jun 07, 2017 8.031 8.079 7.936 8.003 341,552 -0.08(-0.95%)
Jun 06, 2017 8.003 8.146 7.936 8.079 398,664 +0.07(+0.84%)
Jun 05, 2017 8.108 8.108 7.974 8.012 219,337 -0.06(-0.71%)
Jun 02, 2017 8.089 8.223 8.060 8.070 402,511 -0.02(-0.24%)
Jun 01, 2017 7.811 8.098 7.811 8.089 385,030 +0.26(+3.30%)
May 31, 2017 8.003 8.074 7.725 7.830 393,832 -0.18(-2.27%)
May 30, 2017 8.012 8.074 7.945 8.012 371,954 -0.05(-0.59%)
May 26, 2017 7.840 8.070 7.739 8.060 282,558 +0.23(+2.94%)
May 25, 2017 7.983 8.022 7.821 7.830 294,211 -0.12(-1.57%)
May 24, 2017 8.051 8.089 7.936 7.955 201,954 -0.07(-0.84%)
May 23, 2017 8.041 8.193 7.955 8.022 368,995 +0.02(+0.24%)
May 22, 2017 7.907 8.017 7.744 8.003 323,301 +0.07(+0.85%)
May 19, 2017 7.859 7.964 7.725 7.936 565,847 +0.12(+1.47%)
May 18, 2017 7.801 7.883 7.696 7.821 453,919 -0.02(-0.24%)
May 17, 2017 7.907 7.926 7.696 7.840 854,544 -0.12(-1.45%)
May 16, 2017 8.060 8.098 7.907 7.955 443,666 -0.05(-0.60%)
May 15, 2017 7.936 8.137 7.916 8.003 509,917 +0.10(+1.21%)
May 12, 2017 7.830 7.936 7.830 7.907 249,523 +0.04(+0.49%)
May 11, 2017 7.792 7.907 7.773 7.868 286,603 +0.07(+0.86%)
May 10, 2017 7.840 7.907 7.797 7.801 196,938 -0.04(-0.49%)
May 09, 2017 7.840 7.917 7.801 7.840 320,468 +0.02(+0.25%)
May 08, 2017 7.801 7.892 7.725 7.821 327,782 +0.01(+0.12%)
May 05, 2017 7.686 7.849 7.590 7.811 334,081 +0.12(+1.49%)
May 04, 2017 7.648 7.773 7.571 7.696 518,572 +0.12(+1.65%)
May 03, 2017 7.571 7.686 7.543 7.571 387,445 -0.04(-0.50%)
May 02, 2017 7.629 7.777 7.571 7.610 645,793 -0.03(-0.38%)
May 01, 2017 7.734 7.792 7.514 7.638 836,062 -0.12(-1.60%)
Apr 28, 2017 9.038 9.344 7.428 7.763 2,290,698 -1.39(-15.18%)
Apr 27, 2017 8.769 9.181 8.730 9.153 934,622 +0.36(+4.14%)
Apr 26, 2017 8.645 8.846 8.635 8.788 478,591 +0.14(+1.66%)
Apr 25, 2017 8.616 8.769 8.616 8.645 401,496 +0.10(+1.12%)
Apr 24, 2017 8.558 8.568 8.463 8.549 373,607 +0.11(+1.25%)
Apr 21, 2017 8.386 8.491 8.376 8.443 235,137 +0.03(+0.34%)
Apr 20, 2017 8.405 8.511 8.338 8.415 275,416 +0.03(+0.34%)
Apr 19, 2017 8.386 8.491 8.338 8.386 235,404 +0.03(+0.34%)
Apr 18, 2017 8.386 8.429 8.348 8.357 238,219 -0.07(-0.80%)
Apr 17, 2017 8.348 8.477 8.348 8.424 165,933 +0.07(+0.80%)
Apr 13, 2017 8.463 8.511 8.357 8.357 160,408 -0.12(-1.36%)
Apr 12, 2017 8.520 8.616 8.415 8.472 225,778 -0.07(-0.79%)
Apr 11, 2017 8.434 8.587 8.424 8.539 182,975 +0.07(+0.79%)
Apr 10, 2017 8.511 8.635 8.386 8.472 333,756 -0.07(-0.79%)
Apr 07, 2017 8.472 8.539 8.434 8.539 238,494 +0.02(+0.22%)
Apr 06, 2017 8.434 8.525 8.175 8.520 286,378 +0.05(+0.57%)
Apr 05, 2017 8.645 8.769 8.434 8.472 350,265 -0.12(-1.34%)
Apr 04, 2017 8.741 8.817 8.558 8.587 291,825 -0.20(-2.29%)
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.