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 +0.25 (+1.58%)
Official Closing 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, 2015 6.239 6.268 6.019 6.172 437,513 +0.05(+0.78%)
Jun 29, 2015 6.258 6.383 5.990 6.124 725,956 -0.26(-4.05%)
Jun 26, 2015 6.575 6.680 6.287 6.383 2,211,335 -0.26(-3.90%)
Jun 25, 2015 6.642 6.681 6.575 6.642 409,525 -0.01(-0.14%)
Jun 24, 2015 6.690 6.824 6.594 6.651 271,485 -0.09(-1.28%)
Jun 23, 2015 6.843 6.891 6.584 6.738 407,208 -0.11(-1.54%)
Jun 22, 2015 6.814 7.006 6.776 6.843 303,489 +0.05(+0.71%)
Jun 19, 2015 6.853 7.073 6.785 6.795 400,985 -0.11(-1.53%)
Jun 18, 2015 6.805 6.939 6.757 6.900 560,181 +0.10(+1.41%)
Jun 17, 2015 6.709 6.843 6.699 6.805 459,441 +0.05(+0.71%)
Jun 16, 2015 6.843 6.900 6.613 6.757 779,535 -0.09(-1.26%)
Jun 15, 2015 6.412 6.920 6.297 6.843 1,546,890 +0.40(+6.25%)
Jun 12, 2015 6.162 6.517 6.038 6.440 780,370 +0.31(+5.00%)
Jun 11, 2015 6.115 6.220 6.009 6.134 273,202 +0.05(+0.79%)
Jun 10, 2015 6.134 6.297 6.038 6.086 694,539 +0.00(+0.00%)
Jun 09, 2015 6.182 6.182 5.990 6.086 316,389 -0.08(-1.24%)
Jun 08, 2015 6.124 6.182 5.942 6.162 410,830 +0.01(+0.16%)
Jun 05, 2015 5.923 6.182 5.817 6.153 551,969 +0.28(+4.73%)
Jun 04, 2015 5.923 6.019 5.760 5.875 376,101 -0.09(-1.45%)
Jun 03, 2015 5.875 6.028 5.817 5.961 290,114 +0.07(+1.14%)
Jun 02, 2015 5.549 5.904 5.501 5.894 678,971 +0.28(+4.95%)
Jun 01, 2015 5.846 5.846 5.568 5.616 1,360,422 -0.18(-3.14%)
May 29, 2015 6.038 6.038 5.760 5.798 641,492 -0.26(-4.27%)
May 28, 2015 6.134 6.143 5.894 6.057 550,224 -0.11(-1.71%)
May 27, 2015 5.827 6.182 5.789 6.162 568,372 +0.24(+4.05%)
May 26, 2015 5.846 5.980 5.463 5.923 667,224 +0.04(+0.65%)
May 22, 2015 5.837 5.885 5.885 5.885 521,705 -0.06(-0.97%)
May 21, 2015 5.750 6.047 5.702 5.942 870,854 +0.10(+1.64%)
May 20, 2015 5.750 5.894 5.616 5.846 688,017 +0.12(+2.01%)
May 19, 2015 5.750 5.846 5.415 5.731 1,233,668 +0.05(+0.84%)
May 18, 2015 5.415 5.875 5.348 5.683 1,583,428 +0.45(+8.61%)
May 15, 2015 5.175 5.300 5.147 5.233 253,545 +0.04(+0.74%)
May 14, 2015 5.223 5.309 5.137 5.194 314,646 -0.07(-1.27%)
May 13, 2015 5.223 5.319 5.137 5.262 417,291 -0.01(-0.18%)
May 12, 2015 4.936 5.271 4.926 5.271 499,940 +0.26(+5.16%)
May 11, 2015 4.936 5.079 4.888 5.012 313,096 +0.05(+0.97%)
May 08, 2015 4.964 5.032 4.897 4.964 285,695 -0.02(-0.38%)
May 07, 2015 5.012 5.032 4.888 4.984 296,019 -0.09(-1.70%)
May 06, 2015 4.993 5.079 4.782 5.070 381,011 +0.08(+1.54%)
May 05, 2015 5.060 5.214 4.639 4.993 1,127,147 +0.52(+11.56%)
May 04, 2015 4.313 4.706 4.294 4.476 681,759 +0.18(+4.24%)
May 01, 2015 4.361 4.409 4.198 4.294 220,592 -0.07(-1.54%)
Apr 30, 2015 4.361 4.457 4.351 4.361 252,974 -0.10(-2.15%)
Apr 29, 2015 4.361 4.476 4.351 4.457 156,126 +0.03(+0.65%)
Apr 28, 2015 4.399 4.437 4.294 4.428 168,496 -0.02(-0.43%)
Apr 27, 2015 4.409 4.504 4.313 4.447 194,601 -0.05(-1.07%)
Apr 24, 2015 4.476 4.504 4.370 4.495 105,876 -0.01(-0.21%)
Apr 23, 2015 4.504 4.600 4.332 4.504 260,676 -0.02(-0.42%)
Apr 22, 2015 4.504 4.543 4.370 4.524 152,648 -0.01(-0.21%)
Apr 21, 2015 4.169 4.533 4.153 4.533 347,040 +0.35(+8.24%)
Apr 20, 2015 4.121 4.198 4.102 4.188 132,614 +0.07(+1.63%)
Apr 17, 2015 4.140 4.169 4.112 4.121 100,834 -0.05(-1.15%)
Apr 16, 2015 4.179 4.188 4.121 4.169 110,247 -0.03(-0.68%)
Apr 15, 2015 4.169 4.198 4.131 4.198 122,440 +0.02(+0.46%)
Apr 14, 2015 4.121 4.188 4.112 4.179 127,809 +0.07(+1.63%)
Apr 13, 2015 4.150 4.188 4.112 4.112 132,462 -0.05(-1.15%)
Apr 10, 2015 4.217 4.246 4.140 4.159 180,485 -0.07(-1.59%)
Apr 09, 2015 4.169 4.255 4.121 4.227 166,560 +0.04(+0.92%)
Apr 08, 2015 4.159 4.255 4.150 4.188 136,762 +0.03(+0.69%)
Apr 07, 2015 4.092 4.274 4.092 4.159 156,665 +0.01(+0.23%)
Apr 06, 2015 4.073 4.169 4.073 4.150 242,669 +0.02(+0.46%)
Apr 02, 2015 4.035 4.131 4.131 4.131 130,948 -0.02(-0.46%)
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.