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

A10 Networks Inc (NY: ATEN )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 31, 2017 8.625 8.788 8.572 8.769 289,009 +0.14(+1.67%)
Mar 30, 2017 8.587 8.702 8.491 8.625 272,335 +0.04(+0.45%)
Mar 29, 2017 8.625 8.668 8.572 8.587 165,915 -0.05(-0.55%)
Mar 28, 2017 8.702 8.759 8.615 8.635 170,126 -0.12(-1.31%)
Mar 27, 2017 8.692 8.807 8.654 8.750 220,565 -0.05(-0.54%)
Mar 24, 2017 8.855 8.913 8.764 8.798 236,203 +0.02(+0.22%)
Mar 23, 2017 8.855 8.903 8.750 8.778 302,296 -0.06(-0.65%)
Mar 22, 2017 8.826 8.874 8.731 8.836 261,607 -0.01(-0.11%)
Mar 21, 2017 8.913 8.999 8.826 8.845 376,168 +0.01(+0.11%)
Mar 20, 2017 8.798 8.922 8.730 8.836 240,217 -0.03(-0.32%)
Mar 17, 2017 8.874 8.951 8.798 8.865 488,116 +0.00(+0.00%)
Mar 16, 2017 8.826 8.884 8.817 8.865 211,712 +0.07(+0.76%)
Mar 15, 2017 8.663 8.807 8.606 8.798 393,937 +0.15(+1.77%)
Mar 14, 2017 8.683 8.692 8.591 8.644 271,787 -0.08(-0.88%)
Mar 13, 2017 8.807 8.711 8.721 285,523 -0.05(-0.55%)
Mar 10, 2017 8.798 8.845 8.721 8.769 224,853 +0.04(+0.44%)
Mar 09, 2017 8.759 8.821 8.673 8.730 356,884 -0.01(-0.11%)
Mar 08, 2017 8.855 8.865 8.721 8.740 253,329 -0.07(-0.76%)
Mar 07, 2017 8.673 8.927 8.673 8.807 344,921 +0.08(+0.88%)
Mar 06, 2017 9.066 9.066 8.702 8.730 701,433 -0.42(-4.61%)
Mar 03, 2017 9.075 9.181 8.951 9.152 602,215 +0.07(+0.74%)
Mar 02, 2017 9.171 9.219 9.075 9.085 379,822 -0.08(-0.84%)
Mar 01, 2017 9.190 9.320 9.085 9.162 571,530 +0.10(+1.06%)
Feb 28, 2017 9.219 9.252 9.008 9.066 468,430 -0.18(-1.97%)
Feb 27, 2017 9.104 9.325 9.047 9.248 856,437 +0.17(+1.90%)
Feb 24, 2017 8.960 9.157 8.960 9.075 408,718 +0.01(+0.11%)
Feb 23, 2017 9.181 9.200 8.932 9.066 335,155 -0.06(-0.63%)
Feb 22, 2017 9.085 9.258 9.018 9.123 452,491 -0.03(-0.31%)
Feb 21, 2017 9.075 9.190 8.999 9.152 362,354 +0.05(+0.53%)
Feb 17, 2017 9.104 9.104 9.104 0 -0.25(-2.66%)
Feb 16, 2017 9.392 9.392 9.198 9.353 288,826 +0.02(+0.21%)
Feb 15, 2017 9.238 9.373 9.152 9.334 402,123 +0.02(+0.21%)
Feb 14, 2017 9.373 9.459 9.181 9.315 473,586 -0.06(-0.61%)
Feb 13, 2017 9.143 9.526 9.123 9.373 913,275 +0.25(+2.73%)
Feb 10, 2017 8.635 9.459 8.635 9.123 1,846,423 +0.88(+10.70%)
Feb 09, 2017 7.964 8.328 7.964 8.242 954,285 +0.29(+3.61%)
Feb 08, 2017 7.830 7.954 7.695 7.954 508,854 +0.14(+1.84%)
Feb 07, 2017 7.619 7.954 7.619 7.810 414,731 +0.19(+2.52%)
Feb 06, 2017 7.533 7.648 7.533 7.619 290,489 +0.03(+0.38%)
Feb 03, 2017 7.456 7.600 7.427 7.590 445,513 +0.19(+2.59%)
Feb 02, 2017 7.552 7.552 7.341 7.398 684,958 -0.20(-2.65%)
Feb 01, 2017 7.676 7.801 7.561 7.600 181,745 -0.04(-0.50%)
Jan 31, 2017 7.465 7.667 7.446 7.638 259,982 +0.12(+1.66%)
Jan 30, 2017 7.542 7.628 7.465 7.513 361,927 -0.11(-1.51%)
Jan 27, 2017 7.571 7.830 7.571 7.628 377,996 +0.07(+0.89%)
Jan 26, 2017 7.810 7.830 7.533 7.561 378,723 -0.26(-3.31%)
Jan 25, 2017 7.906 7.973 7.801 7.820 212,417 +0.00(+0.00%)
Jan 24, 2017 7.571 7.868 7.571 7.820 306,419 +0.21(+2.77%)
Jan 23, 2017 7.667 7.694 7.494 7.609 331,989 -0.06(-0.75%)
Jan 20, 2017 7.791 7.858 7.609 7.667 507,747 -0.12(-1.60%)
Jan 19, 2017 7.839 7.897 7.734 7.791 247,114 -0.05(-0.61%)
Jan 18, 2017 7.858 7.897 7.782 7.839 372,820 +0.01(+0.12%)
Jan 17, 2017 8.098 8.136 7.772 7.830 544,016 -0.27(-3.31%)
Jan 13, 2017 8.098 8.098 8.098 0 +0.06(+0.72%)
Jan 12, 2017 8.184 8.261 7.964 8.040 334,808 -0.17(-2.10%)
Jan 11, 2017 8.290 8.357 8.194 8.213 195,607 -0.09(-1.04%)
Jan 10, 2017 8.175 8.385 8.165 8.299 282,163 +0.12(+1.41%)
Jan 09, 2017 8.155 8.309 8.079 8.184 230,516 +0.04(+0.47%)
Jan 06, 2017 8.213 8.213 8.051 8.146 253,307 -0.05(-0.58%)
Jan 05, 2017 8.232 8.405 8.108 8.194 300,892 -0.15(-1.84%)
Jan 04, 2017 8.069 8.347 8.060 8.347 394,274 +0.28(+3.44%)
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.