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 29, 2020 6.397 6.561 6.320 6.542 353,947 +0.05(+0.74%)
May 28, 2020 6.647 6.801 6.431 6.494 367,317 -0.11(-1.60%)
May 27, 2020 6.513 6.686 6.320 6.599 901,172 +0.12(+1.78%)
May 26, 2020 6.590 6.797 6.407 6.484 631,588 +0.09(+1.35%)
May 22, 2020 6.561 6.561 6.277 6.397 263,719 -0.08(-1.19%)
May 21, 2020 6.657 6.696 6.417 6.474 287,233 -0.18(-2.75%)
May 20, 2020 6.407 6.753 6.378 6.657 581,198 +0.32(+5.01%)
May 19, 2020 6.340 6.465 6.311 6.340 461,542 -0.05(-0.75%)
May 18, 2020 6.542 6.571 6.311 6.388 585,084 +0.09(+1.37%)
May 15, 2020 5.868 6.320 5.811 6.301 441,472 +0.41(+7.03%)
May 14, 2020 5.878 5.926 5.637 5.887 534,451 -0.13(-2.24%)
May 13, 2020 6.349 6.368 5.945 6.022 353,146 -0.35(-5.44%)
May 12, 2020 6.744 6.782 6.359 6.368 716,347 -0.50(-7.28%)
May 11, 2020 6.917 6.994 6.830 6.869 556,294 -0.13(-1.92%)
May 08, 2020 6.955 7.023 6.763 7.003 482,844 +0.25(+3.70%)
May 07, 2020 6.590 6.926 6.522 6.753 487,875 +0.28(+4.31%)
May 06, 2020 6.417 6.542 6.311 6.474 328,524 +0.07(+1.05%)
May 05, 2020 6.503 6.609 6.349 6.407 289,687 +0.01(+0.15%)
May 04, 2020 6.311 6.527 6.215 6.397 398,863 -0.06(-0.89%)
May 01, 2020 6.378 6.522 6.311 6.455 346,358 -0.12(-1.76%)
Apr 30, 2020 7.052 7.128 6.551 6.571 371,309 -0.55(-7.70%)
Apr 29, 2020 7.023 7.398 6.926 7.119 856,644 +0.25(+3.64%)
Apr 28, 2020 6.869 7.042 6.792 6.869 427,652 +0.16(+2.44%)
Apr 27, 2020 6.243 6.811 6.234 6.705 393,373 +0.49(+7.89%)
Apr 24, 2020 6.176 6.263 6.017 6.215 230,039 +0.02(+0.31%)
Apr 23, 2020 6.215 6.330 6.138 6.195 325,975 -0.01(-0.16%)
Apr 22, 2020 6.195 6.320 6.118 6.205 730,966 +0.18(+3.04%)
Apr 21, 2020 6.147 6.253 5.974 6.022 348,108 -0.27(-4.28%)
Apr 20, 2020 6.301 6.455 6.243 6.292 323,073 -0.26(-3.96%)
Apr 17, 2020 6.609 6.724 6.455 6.551 1,135,333 +0.07(+1.04%)
Apr 16, 2020 6.397 6.628 6.195 6.484 474,689 +0.08(+1.20%)
Apr 15, 2020 6.561 6.667 6.340 6.407 491,358 -0.37(-5.40%)
Apr 14, 2020 6.445 6.782 6.392 6.773 645,600 +0.45(+7.15%)
Apr 13, 2020 6.176 6.450 6.157 6.320 710,040 +0.15(+2.50%)
Apr 09, 2020 6.215 6.311 6.070 6.166 345,839 -0.04(-0.62%)
Apr 08, 2020 6.243 6.349 6.061 6.205 377,775 +0.10(+1.57%)
Apr 07, 2020 5.955 6.282 5.830 6.109 823,161 +0.23(+3.93%)
Apr 06, 2020 5.772 5.887 5.541 5.878 444,766 +0.21(+3.74%)
Apr 03, 2020 5.599 5.724 5.464 5.666 383,572 +0.00(+0.00%)
Apr 02, 2020 5.580 5.820 5.493 5.666 568,773 +0.07(+1.20%)
Apr 01, 2020 5.878 5.878 5.541 5.599 536,682 -0.38(-6.28%)
Mar 31, 2020 5.339 6.099 5.301 5.974 1,213,976 +0.61(+11.29%)
Mar 30, 2020 5.349 5.387 5.089 5.368 694,695 +0.01(+0.18%)
Mar 27, 2020 5.012 5.426 4.791 5.358 748,018 +0.18(+3.53%)
Mar 26, 2020 4.829 5.397 4.829 5.176 723,332 +0.46(+9.80%)
Mar 25, 2020 4.444 4.810 4.377 4.714 469,521 +0.27(+6.06%)
Mar 24, 2020 4.473 4.574 4.204 4.444 548,250 +0.13(+2.90%)
Mar 23, 2020 3.906 4.329 3.761 4.319 376,359 +0.46(+11.97%)
Mar 20, 2020 4.175 4.396 3.848 3.858 654,672 -0.26(-6.31%)
Mar 19, 2020 3.425 4.310 3.406 4.117 603,884 +0.73(+21.59%)
Mar 18, 2020 3.338 3.608 3.300 3.386 633,582 -0.10(-2.76%)
Mar 17, 2020 3.761 3.800 3.463 3.482 757,811 -0.25(-6.70%)
Mar 16, 2020 3.684 4.060 3.660 3.733 518,767 -0.48(-11.42%)
Mar 13, 2020 4.387 4.502 4.151 4.214 673,279 +0.04(+0.92%)
Mar 12, 2020 4.627 4.627 4.175 4.175 671,529 -0.66(-13.72%)
Mar 11, 2020 5.243 5.310 4.762 4.839 556,185 -0.49(-9.21%)
Mar 10, 2020 5.262 5.464 5.214 5.330 399,175 +0.14(+2.78%)
Mar 09, 2020 5.964 5.964 5.156 5.185 760,740 -0.98(-15.91%)
Mar 06, 2020 6.022 6.186 5.984 6.166 629,100 -0.06(-0.93%)
Mar 05, 2020 6.272 6.330 6.147 6.224 371,575 -0.13(-1.97%)
Mar 04, 2020 6.301 6.349 6.205 6.349 266,054 +0.09(+1.38%)
Mar 03, 2020 6.224 6.378 6.195 6.263 262,984 +0.00(+0.00%)
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.