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

A10 Networks Inc (NY: ATEN )

13.65 +0.07 (+0.52%)
Streaming Delayed Price Updated: 9:50 AM 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, 2015 6.061 6.061 5.782 5.820 639,082 -0.26(-4.27%)
May 28, 2015 6.157 6.166 5.916 6.080 548,157 -0.11(-1.71%)
May 27, 2015 5.849 6.205 5.811 6.186 566,237 +0.24(+4.05%)
May 26, 2015 5.868 6.003 5.483 5.945 664,717 +0.04(+0.65%)
May 22, 2015 5.859 5.907 5.907 5.907 519,746 -0.06(-0.97%)
May 21, 2015 5.772 6.070 5.724 5.964 867,583 +0.10(+1.64%)
May 20, 2015 5.772 5.916 5.637 5.868 685,432 +0.12(+2.01%)
May 19, 2015 5.772 5.868 5.435 5.753 1,229,034 +0.05(+0.84%)
May 18, 2015 5.435 5.897 5.368 5.705 1,577,480 +0.45(+8.61%)
May 15, 2015 5.195 5.320 5.166 5.253 252,593 +0.04(+0.74%)
May 14, 2015 5.243 5.330 5.156 5.214 313,464 -0.07(-1.28%)
May 13, 2015 5.243 5.339 5.156 5.281 415,724 -0.01(-0.18%)
May 12, 2015 4.954 5.291 4.945 5.291 498,062 +0.26(+5.16%)
May 11, 2015 4.954 5.099 4.906 5.031 311,920 +0.05(+0.97%)
May 08, 2015 4.983 5.051 4.916 4.983 284,622 -0.02(-0.38%)
May 07, 2015 5.031 5.051 4.906 5.002 294,907 -0.09(-1.70%)
May 06, 2015 5.012 5.099 4.801 5.089 379,579 +0.08(+1.54%)
May 05, 2015 5.079 5.233 4.656 5.012 1,122,913 +0.52(+11.56%)
May 04, 2015 4.329 4.723 4.310 4.493 679,197 +0.18(+4.24%)
May 01, 2015 4.377 4.425 4.214 4.310 219,764 -0.07(-1.54%)
Apr 30, 2015 4.377 4.473 4.368 4.377 252,023 -0.10(-2.15%)
Apr 29, 2015 4.377 4.493 4.368 4.473 155,540 +0.03(+0.65%)
Apr 28, 2015 4.416 4.454 4.310 4.444 167,863 -0.02(-0.43%)
Apr 27, 2015 4.425 4.521 4.329 4.464 193,870 -0.05(-1.07%)
Apr 24, 2015 4.493 4.521 4.387 4.512 105,478 -0.01(-0.21%)
Apr 23, 2015 4.521 4.618 4.348 4.521 259,697 -0.02(-0.42%)
Apr 22, 2015 4.521 4.560 4.387 4.541 152,074 -0.01(-0.21%)
Apr 21, 2015 4.185 4.550 4.169 4.550 345,737 +0.35(+8.24%)
Apr 20, 2015 4.137 4.214 4.117 4.204 132,116 +0.07(+1.63%)
Apr 17, 2015 4.156 4.185 4.127 4.137 100,455 -0.05(-1.15%)
Apr 16, 2015 4.194 4.204 4.137 4.185 109,833 -0.03(-0.68%)
Apr 15, 2015 4.185 4.214 4.146 4.214 121,980 +0.02(+0.46%)
Apr 14, 2015 4.137 4.204 4.127 4.194 127,329 +0.07(+1.63%)
Apr 13, 2015 4.165 4.204 4.127 4.127 131,964 -0.05(-1.15%)
Apr 10, 2015 4.233 4.262 4.156 4.175 179,807 -0.07(-1.59%)
Apr 09, 2015 4.185 4.271 4.137 4.242 165,935 +0.04(+0.92%)
Apr 08, 2015 4.175 4.271 4.165 4.204 136,248 +0.03(+0.69%)
Apr 07, 2015 4.108 4.291 4.108 4.175 156,076 +0.01(+0.23%)
Apr 06, 2015 4.089 4.185 4.089 4.165 241,757 +0.02(+0.46%)
Apr 02, 2015 4.050 4.146 4.146 4.146 130,456 -0.02(-0.46%)
Apr 01, 2015 4.146 4.185 4.060 4.165 262,009 +0.00(+0.00%)
Mar 31, 2015 4.079 4.194 4.079 4.165 225,980 +0.04(+0.93%)
Mar 30, 2015 4.089 4.165 3.963 4.127 701,622 +0.04(+0.94%)
Mar 27, 2015 4.050 4.098 4.002 4.089 273,571 +0.00(+0.00%)
Mar 26, 2015 4.002 4.108 3.992 4.089 57,751 +0.07(+1.67%)
Mar 25, 2015 4.175 4.223 3.992 4.021 189,796 -0.15(-3.69%)
Mar 24, 2015 4.406 4.406 4.146 4.175 144,967 -0.25(-5.65%)
Mar 23, 2015 4.204 4.473 4.190 4.425 194,741 +0.14(+3.37%)
Mar 20, 2015 4.108 4.281 4.108 4.281 180,998 +0.16(+3.97%)
Mar 19, 2015 4.165 4.204 4.117 4.117 63,332 -0.09(-2.06%)
Mar 18, 2015 4.089 4.214 4.089 4.204 132,229 +0.11(+2.58%)
Mar 17, 2015 4.089 4.204 4.089 4.098 71,244 -0.03(-0.70%)
Mar 16, 2015 4.156 4.233 4.089 4.127 115,944 -0.03(-0.69%)
Mar 13, 2015 4.281 4.291 4.127 4.156 131,616 -0.16(-3.79%)
Mar 12, 2015 4.127 4.368 4.098 4.319 290,448 +0.23(+5.65%)
Mar 11, 2015 4.089 4.137 4.002 4.089 329,740 +0.00(+0.00%)
Mar 10, 2015 4.089 4.108 4.040 4.089 219,911 +0.00(+0.00%)
Mar 09, 2015 4.146 4.146 4.079 4.089 141,354 -0.08(-1.85%)
Mar 06, 2015 4.233 4.233 4.079 4.165 222,780 -0.11(-2.48%)
Mar 05, 2015 4.137 4.281 4.098 4.271 138,611 +0.13(+3.02%)
Mar 04, 2015 4.089 4.194 4.069 4.146 95,034 +0.05(+1.17%)
Mar 03, 2015 4.127 4.271 4.084 4.098 231,982 -0.04(-0.93%)
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.