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: 7:00 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 (%)
Jul 31, 2017 6.833 6.862 6.612 6.775 1,319,458 -0.11(-1.53%)
Jul 28, 2017 5.894 6.996 5.836 6.881 2,768,984 +0.83(+13.79%)
Jul 27, 2017 6.095 6.133 5.903 6.047 986,592 -0.06(-0.94%)
Jul 26, 2017 6.239 6.258 5.990 6.105 1,061,048 -0.12(-1.85%)
Jul 25, 2017 6.373 6.373 6.200 6.220 870,041 -0.09(-1.37%)
Jul 24, 2017 6.459 6.459 6.258 6.306 808,980 -0.12(-1.79%)
Jul 21, 2017 6.613 6.632 6.373 6.421 890,279 -0.13(-2.05%)
Jul 20, 2017 6.737 6.526 6.555 660,997 -0.18(-2.70%)
Jul 19, 2017 6.708 6.862 6.670 6.737 1,019,413 +0.07(+1.01%)
Jul 18, 2017 6.708 6.732 6.651 6.670 889,987 -0.05(-0.71%)
Jul 17, 2017 6.641 6.756 6.584 6.718 1,794,930 +0.09(+1.30%)
Jul 14, 2017 6.718 6.785 6.248 6.632 5,565,953 -1.27(-16.02%)
Jul 13, 2017 7.858 7.954 7.715 7.897 584,341 +0.03(+0.37%)
Jul 12, 2017 7.868 8.012 7.858 7.868 331,207 +0.00(+0.00%)
Jul 11, 2017 7.715 7.935 7.715 7.868 544,769 +0.14(+1.86%)
Jul 10, 2017 7.763 7.782 7.614 7.724 381,340 -0.03(-0.37%)
Jul 07, 2017 7.657 7.801 7.657 7.753 266,527 +0.09(+1.12%)
Jul 06, 2017 7.782 7.600 7.667 372,167 -0.13(-1.72%)
Jul 05, 2017 7.906 7.925 7.729 7.801 354,205 -0.11(-1.33%)
Jul 03, 2017 8.098 8.098 7.806 7.906 353,596 -0.18(-2.25%)
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%)
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.