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

A10 Networks Inc (NY: ATEN )

16.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 8.117 7.988 8.088 414,529 -0.02(-0.24%)
Jun 29, 2017 8.338 8.338 7.993 8.108 600,786 -0.27(-3.20%)
Jun 28, 2017 8.069 8.481 8.050 8.376 845,344 +0.33(+4.05%)
Jun 27, 2017 8.108 8.146 7.954 8.050 305,921 -0.08(-0.94%)
Jun 26, 2017 8.127 8.223 8.040 8.127 415,259 -0.05(-0.59%)
Jun 23, 2017 8.146 8.184 8.036 8.175 805,214 +0.03(+0.35%)
Jun 22, 2017 8.136 8.218 8.069 8.146 234,400 +0.06(+0.71%)
Jun 21, 2017 8.050 8.165 8.021 8.088 326,663 +0.04(+0.48%)
Jun 20, 2017 8.108 8.232 8.050 8.050 196,836 -0.05(-0.59%)
Jun 19, 2017 8.012 8.127 8.002 8.098 368,037 +0.14(+1.81%)
Jun 16, 2017 7.906 8.079 7.906 7.954 719,997 +0.01(+0.12%)
Jun 15, 2017 8.002 8.079 7.945 7.945 225,645 -0.12(-1.54%)
Jun 14, 2017 8.108 8.184 8.050 8.069 250,696 -0.07(-0.82%)
Jun 13, 2017 8.194 8.251 8.098 8.136 281,162 -0.01(-0.12%)
Jun 12, 2017 8.069 8.376 7.983 8.146 641,702 +0.02(+0.24%)
Jun 09, 2017 8.385 8.510 7.993 8.127 596,073 -0.25(-2.97%)
Jun 08, 2017 8.031 8.405 7.954 8.376 824,821 +0.37(+4.67%)
Jun 07, 2017 8.031 8.079 7.935 8.002 341,574 -0.08(-0.95%)
Jun 06, 2017 8.002 8.146 7.935 8.079 398,689 +0.07(+0.84%)
Jun 05, 2017 8.108 8.108 7.973 8.012 219,351 -0.06(-0.71%)
Jun 02, 2017 8.088 8.223 8.060 8.069 402,537 -0.02(-0.24%)
Jun 01, 2017 7.810 8.098 7.810 8.088 385,054 +0.26(+3.30%)
May 31, 2017 8.002 8.074 7.724 7.830 393,857 -0.18(-2.27%)
May 30, 2017 8.012 8.074 7.945 8.012 371,977 -0.05(-0.59%)
May 26, 2017 7.839 8.069 7.739 8.060 282,575 +0.23(+2.94%)
May 25, 2017 7.983 8.021 7.820 7.830 294,230 -0.12(-1.57%)
May 24, 2017 8.050 8.088 7.935 7.954 201,967 -0.07(-0.84%)
May 23, 2017 8.040 8.193 7.954 8.021 369,018 +0.02(+0.24%)
May 22, 2017 7.906 8.016 7.743 8.002 323,321 +0.07(+0.85%)
May 19, 2017 7.858 7.964 7.724 7.935 565,883 +0.12(+1.47%)
May 18, 2017 7.801 7.882 7.695 7.820 453,948 -0.02(-0.24%)
May 17, 2017 7.906 7.925 7.695 7.839 854,598 -0.12(-1.45%)
May 16, 2017 8.060 8.098 7.906 7.954 443,693 -0.05(-0.60%)
May 15, 2017 7.935 8.136 7.916 8.002 509,949 +0.10(+1.21%)
May 12, 2017 7.830 7.935 7.830 7.906 249,539 +0.04(+0.49%)
May 11, 2017 7.791 7.906 7.772 7.868 286,621 +0.07(+0.86%)
May 10, 2017 7.839 7.906 7.796 7.801 196,951 -0.04(-0.49%)
May 09, 2017 7.839 7.917 7.801 7.839 320,488 +0.02(+0.25%)
May 08, 2017 7.801 7.892 7.724 7.820 327,803 +0.01(+0.12%)
May 05, 2017 7.686 7.849 7.590 7.810 334,102 +0.11(+1.49%)
May 04, 2017 7.648 7.772 7.571 7.695 518,605 +0.12(+1.65%)
May 03, 2017 7.571 7.686 7.542 7.571 387,470 -0.04(-0.50%)
May 02, 2017 7.628 7.777 7.571 7.609 645,834 -0.03(-0.38%)
May 01, 2017 7.734 7.792 7.513 7.638 836,115 -0.12(-1.61%)
Apr 28, 2017 9.037 9.344 7.427 7.763 2,290,842 -1.39(-15.18%)
Apr 27, 2017 8.769 9.181 8.730 9.152 934,681 +0.36(+4.14%)
Apr 26, 2017 8.644 8.845 8.635 8.788 478,621 +0.14(+1.66%)
Apr 25, 2017 8.615 8.769 8.615 8.644 401,521 +0.10(+1.12%)
Apr 24, 2017 8.558 8.568 8.462 8.548 373,630 +0.11(+1.25%)
Apr 21, 2017 8.385 8.491 8.376 8.443 235,151 +0.03(+0.34%)
Apr 20, 2017 8.405 8.510 8.338 8.414 275,434 +0.03(+0.34%)
Apr 19, 2017 8.385 8.491 8.338 8.385 235,418 +0.03(+0.34%)
Apr 18, 2017 8.385 8.429 8.347 8.357 238,234 -0.07(-0.80%)
Apr 17, 2017 8.347 8.476 8.347 8.424 165,944 +0.07(+0.80%)
Apr 13, 2017 8.462 8.510 8.357 8.357 160,419 -0.12(-1.36%)
Apr 12, 2017 8.520 8.615 8.414 8.472 225,792 -0.07(-0.79%)
Apr 11, 2017 8.433 8.587 8.424 8.539 182,987 +0.07(+0.79%)
Apr 10, 2017 8.510 8.635 8.385 8.472 333,777 -0.07(-0.79%)
Apr 07, 2017 8.472 8.539 8.433 8.539 238,509 +0.02(+0.23%)
Apr 06, 2017 8.433 8.524 8.175 8.520 286,397 +0.05(+0.57%)
Apr 05, 2017 8.644 8.769 8.433 8.472 350,287 -0.12(-1.34%)
Apr 04, 2017 8.740 8.817 8.558 8.587 291,843 -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.