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

A10 Networks Inc (NY: ATEN )

13.71 +0.24 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 31, 2017 8.033 8.105 7.754 7.860 392,328 -0.18(-2.27%)
May 30, 2017 8.043 8.105 7.976 8.043 370,533 -0.05(-0.59%)
May 26, 2017 7.870 8.101 7.769 8.091 281,478 +0.23(+2.94%)
May 25, 2017 8.014 8.053 7.850 7.860 293,088 -0.13(-1.57%)
May 24, 2017 8.081 8.120 7.966 7.985 201,183 -0.07(-0.84%)
May 23, 2017 8.072 8.225 7.985 8.053 367,586 +0.02(+0.24%)
May 22, 2017 7.937 8.048 7.774 8.033 322,066 +0.07(+0.85%)
May 19, 2017 7.889 7.995 7.754 7.966 563,686 +0.12(+1.47%)
May 18, 2017 7.831 7.913 7.725 7.850 452,186 -0.02(-0.24%)
May 17, 2017 7.937 7.956 7.725 7.870 851,281 -0.12(-1.45%)
May 16, 2017 8.091 8.129 7.937 7.985 441,971 -0.05(-0.60%)
May 15, 2017 7.966 8.168 7.947 8.033 507,969 +0.10(+1.21%)
May 12, 2017 7.860 7.966 7.860 7.937 248,570 +0.04(+0.49%)
May 11, 2017 7.822 7.937 7.802 7.899 285,508 +0.07(+0.86%)
May 10, 2017 7.870 7.937 7.826 7.831 196,186 -0.04(-0.49%)
May 09, 2017 7.870 7.947 7.831 7.870 319,244 +0.02(+0.25%)
May 08, 2017 7.831 7.923 7.754 7.850 326,530 +0.01(+0.12%)
May 05, 2017 7.716 7.879 7.620 7.841 332,805 +0.12(+1.49%)
May 04, 2017 7.677 7.802 7.600 7.725 516,592 +0.13(+1.65%)
May 03, 2017 7.600 7.716 7.571 7.600 385,966 -0.04(-0.50%)
May 02, 2017 7.658 7.807 7.600 7.639 643,327 -0.03(-0.38%)
May 01, 2017 7.764 7.822 7.543 7.668 832,869 -0.13(-1.60%)
Apr 28, 2017 9.072 9.380 7.456 7.793 2,281,949 -1.40(-15.18%)
Apr 27, 2017 8.803 9.217 8.764 9.188 931,053 +0.37(+4.14%)
Apr 26, 2017 8.678 8.880 8.668 8.822 476,763 +0.14(+1.66%)
Apr 25, 2017 8.649 8.803 8.649 8.678 399,963 +0.10(+1.12%)
Apr 24, 2017 8.591 8.601 8.495 8.582 372,180 +0.11(+1.25%)
Apr 21, 2017 8.418 8.524 8.408 8.476 234,239 +0.03(+0.34%)
Apr 20, 2017 8.437 8.543 8.370 8.447 274,365 +0.03(+0.34%)
Apr 19, 2017 8.418 8.524 8.370 8.418 234,505 +0.03(+0.34%)
Apr 18, 2017 8.418 8.461 8.380 8.389 237,309 -0.07(-0.80%)
Apr 17, 2017 8.380 8.509 8.380 8.457 165,300 +0.07(+0.80%)
Apr 13, 2017 8.495 8.543 8.389 8.389 159,796 -0.12(-1.36%)
Apr 12, 2017 8.553 8.649 8.447 8.505 224,916 -0.07(-0.79%)
Apr 11, 2017 8.466 8.620 8.457 8.572 182,277 +0.07(+0.79%)
Apr 10, 2017 8.543 8.668 8.418 8.505 332,481 -0.07(-0.79%)
Apr 07, 2017 8.505 8.572 8.466 8.572 237,583 +0.02(+0.22%)
Apr 06, 2017 8.466 8.558 8.206 8.553 285,285 +0.05(+0.57%)
Apr 05, 2017 8.678 8.803 8.466 8.505 348,927 -0.12(-1.34%)
Apr 04, 2017 8.774 8.851 8.591 8.620 290,711 -0.20(-2.29%)
Apr 03, 2017 8.707 8.894 8.668 8.822 359,402 +0.02(+0.22%)
Mar 31, 2017 8.659 8.822 8.606 8.803 287,887 +0.14(+1.67%)
Mar 30, 2017 8.620 8.736 8.524 8.659 271,277 +0.04(+0.45%)
Mar 29, 2017 8.659 8.702 8.606 8.620 165,270 -0.05(-0.55%)
Mar 28, 2017 8.736 8.793 8.649 8.668 169,466 -0.12(-1.31%)
Mar 27, 2017 8.726 8.841 8.687 8.784 219,708 -0.05(-0.54%)
Mar 24, 2017 8.890 8.947 8.798 8.832 235,286 +0.02(+0.22%)
Mar 23, 2017 8.890 8.938 8.784 8.813 301,123 -0.06(-0.65%)
Mar 22, 2017 8.861 8.909 8.765 8.870 260,591 -0.01(-0.11%)
Mar 21, 2017 8.947 9.034 8.861 8.880 374,708 +0.01(+0.11%)
Mar 20, 2017 8.832 8.957 8.764 8.870 239,285 -0.03(-0.32%)
Mar 17, 2017 8.909 8.986 8.832 8.899 486,222 +0.00(+0.00%)
Mar 16, 2017 8.861 8.918 8.851 8.899 210,890 +0.07(+0.76%)
Mar 15, 2017 8.697 8.841 8.639 8.832 392,408 +0.15(+1.77%)
Mar 14, 2017 8.716 8.726 8.625 8.678 270,732 -0.08(-0.88%)
Mar 13, 2017 8.841 8.745 8.755 284,415 -0.05(-0.55%)
Mar 10, 2017 8.832 8.880 8.755 8.803 223,980 +0.04(+0.44%)
Mar 09, 2017 8.793 8.856 8.707 8.764 355,499 -0.01(-0.11%)
Mar 08, 2017 8.890 8.899 8.755 8.774 252,345 -0.07(-0.76%)
Mar 07, 2017 8.707 8.962 8.707 8.841 343,582 +0.08(+0.88%)
Mar 06, 2017 9.101 9.101 8.736 8.764 698,711 -0.42(-4.61%)
Mar 03, 2017 9.111 9.217 8.986 9.188 599,878 +0.07(+0.74%)
Mar 02, 2017 9.207 9.255 9.111 9.120 378,348 -0.08(-0.84%)
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.