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

A10 Networks Inc (NY: ATEN )

15.15 -0.18 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 6.446 6.581 6.407 6.532 393,865 +0.09(+1.34%)
Jan 30, 2019 6.321 6.455 6.273 6.446 221,617 +0.13(+2.13%)
Jan 29, 2019 6.302 6.379 6.225 6.311 188,381 +0.04(+0.61%)
Jan 28, 2019 6.311 6.379 6.253 6.273 296,246 -0.09(-1.36%)
Jan 25, 2019 6.388 6.455 6.340 6.359 347,272 +0.02(+0.30%)
Jan 24, 2019 6.302 6.494 6.292 6.340 354,193 +0.03(+0.46%)
Jan 23, 2019 6.273 6.388 6.234 6.311 267,024 +0.04(+0.61%)
Jan 22, 2019 6.407 6.523 6.196 6.273 416,446 -0.18(-2.83%)
Jan 18, 2019 6.215 6.484 6.196 6.455 1,190,247 +0.29(+4.68%)
Jan 17, 2019 6.205 6.225 6.100 6.167 319,098 -0.05(-0.77%)
Jan 16, 2019 6.244 6.302 6.186 6.215 354,732 -0.01(-0.15%)
Jan 15, 2019 6.013 6.330 6.013 6.225 533,197 +0.21(+3.52%)
Jan 14, 2019 6.388 6.388 5.984 6.013 416,909 -0.43(-6.72%)
Jan 11, 2019 6.388 6.504 6.369 6.446 327,003 +0.01(+0.15%)
Jan 10, 2019 6.311 6.523 6.282 6.436 337,068 +0.13(+1.98%)
Jan 09, 2019 6.225 6.359 6.176 6.311 360,148 +0.10(+1.55%)
Jan 08, 2019 6.003 6.215 5.984 6.215 432,220 +0.24(+4.03%)
Jan 07, 2019 5.907 6.003 5.821 5.974 288,662 +0.05(+0.81%)
Jan 04, 2019 5.878 6.003 5.849 5.926 185,537 +0.14(+2.50%)
Jan 03, 2019 5.917 5.946 5.782 5.782 156,960 -0.18(-3.06%)
Jan 02, 2019 5.897 6.032 5.840 5.965 254,318 -0.04(-0.64%)
Dec 31, 2018 5.859 6.013 5.801 6.003 391,656 +0.17(+2.97%)
Dec 28, 2018 5.782 5.936 5.763 5.830 286,777 +0.07(+1.17%)
Dec 27, 2018 5.763 5.840 5.599 5.763 346,666 -0.10(-1.64%)
Dec 26, 2018 5.618 5.897 5.590 5.859 478,204 +0.29(+5.18%)
Dec 24, 2018 5.561 5.724 5.542 5.570 199,362 -0.01(-0.17%)
Dec 21, 2018 5.782 5.782 5.580 5.580 883,512 -0.17(-3.01%)
Dec 20, 2018 5.705 5.888 5.686 5.753 350,669 +0.04(+0.67%)
Dec 19, 2018 5.965 6.061 5.686 5.715 1,060,497 -0.28(-4.65%)
Dec 18, 2018 5.926 6.071 5.849 5.994 615,080 +0.11(+1.80%)
Dec 17, 2018 6.032 6.032 5.811 5.888 343,892 -0.14(-2.39%)
Dec 14, 2018 6.090 6.157 6.003 6.032 240,939 -0.12(-1.88%)
Dec 13, 2018 6.215 6.282 6.090 6.148 347,005 -0.05(-0.78%)
Dec 12, 2018 6.138 6.302 6.138 6.196 382,671 +0.13(+2.06%)
Dec 11, 2018 6.263 6.302 5.994 6.071 443,626 -0.07(-1.10%)
Dec 10, 2018 6.176 6.369 6.061 6.138 523,512 +0.31(+5.28%)
Dec 07, 2018 5.907 5.984 5.801 5.830 155,186 -0.08(-1.30%)
Dec 06, 2018 5.821 5.917 5.792 5.907 290,096 +0.04(+0.66%)
Dec 04, 2018 6.003 6.023 5.859 5.869 208,093 -0.14(-2.40%)
Dec 03, 2018 6.100 6.100 5.984 6.013 299,044 -0.05(-0.79%)
Nov 30, 2018 6.061 6.061 5.936 6.061 313,595 +0.01(+0.16%)
Nov 29, 2018 6.061 6.157 6.037 6.051 257,268 -0.05(-0.79%)
Nov 28, 2018 6.013 6.152 6.008 6.100 838,863 +0.07(+1.12%)
Nov 27, 2018 6.042 6.119 6.003 6.032 346,222 -0.07(-1.10%)
Nov 26, 2018 5.917 6.109 5.869 6.100 694,608 +0.21(+3.59%)
Nov 23, 2018 5.580 6.234 5.580 5.888 871,559 +0.28(+4.97%)
Nov 21, 2018 5.609 5.609 5.609 0 +0.00(+0.00%)
Nov 20, 2018 5.686 5.744 5.503 5.609 246,086 -0.14(-2.51%)
Nov 19, 2018 5.821 5.897 5.715 5.753 346,138 -0.13(-2.13%)
Nov 16, 2018 5.936 5.974 5.840 5.878 185,121 -0.11(-1.77%)
Nov 15, 2018 5.907 6.023 5.869 5.984 166,182 +0.08(+1.30%)
Nov 14, 2018 5.965 6.032 5.878 5.907 168,726 -0.01(-0.16%)
Nov 13, 2018 5.994 6.051 5.878 5.917 223,855 -0.06(-0.97%)
Nov 12, 2018 6.080 6.119 5.965 5.974 257,783 -0.13(-2.05%)
Nov 09, 2018 6.167 6.215 6.051 6.100 247,175 -0.09(-1.40%)
Nov 08, 2018 6.215 6.244 6.157 6.186 505,342 -0.06(-0.92%)
Nov 07, 2018 5.965 6.340 5.965 6.244 569,600 +0.28(+4.68%)
Nov 06, 2018 5.830 6.008 5.801 5.965 337,671 +0.11(+1.81%)
Nov 05, 2018 5.984 5.984 5.686 5.859 366,988 -0.09(-1.46%)
Nov 02, 2018 5.917 6.003 5.811 5.946 330,121 +0.02(+0.32%)
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.