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

A10 Networks Inc (NY: ATEN )

16.14 +0.03 (+0.19%)
Streaming Delayed Price Updated: 12:29 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 (%)
Sep 28, 2018 5.827 5.913 5.808 5.827 217,551 -0.02(-0.33%)
Sep 27, 2018 5.817 6.009 5.817 5.846 419,518 +0.02(+0.33%)
Sep 26, 2018 5.808 5.894 5.755 5.827 383,674 +0.03(+0.50%)
Sep 25, 2018 5.913 6.000 5.798 5.798 221,095 -0.11(-1.79%)
Sep 24, 2018 5.798 5.913 5.750 5.904 394,510 +0.08(+1.32%)
Sep 21, 2018 5.885 5.923 5.798 5.827 692,616 -0.06(-0.98%)
Sep 20, 2018 5.961 5.990 5.875 5.885 247,690 -0.07(-1.13%)
Sep 19, 2018 5.913 5.961 5.846 5.952 336,559 +0.02(+0.32%)
Sep 18, 2018 6.028 6.047 5.932 5.932 334,886 -0.11(-1.75%)
Sep 17, 2018 6.115 6.158 6.019 6.038 289,615 -0.08(-1.25%)
Sep 14, 2018 6.230 6.258 6.105 6.115 349,751 -0.12(-2.00%)
Sep 13, 2018 6.392 6.460 6.191 6.239 225,749 -0.12(-1.96%)
Sep 12, 2018 6.488 6.488 6.345 6.364 160,876 -0.12(-1.92%)
Sep 11, 2018 6.373 6.536 6.354 6.488 457,500 +0.13(+2.11%)
Sep 10, 2018 6.287 6.383 6.258 6.354 244,079 +0.07(+1.07%)
Sep 07, 2018 6.277 6.340 6.220 6.287 271,913 +0.00(+0.00%)
Sep 06, 2018 6.268 6.431 6.249 6.287 307,119 +0.01(+0.15%)
Sep 05, 2018 6.316 6.354 6.182 6.277 417,120 -0.06(-0.91%)
Sep 04, 2018 6.613 6.613 6.316 6.335 648,759 -0.35(-5.16%)
Aug 31, 2018 6.680 6.680 6.680 0 +0.04(+0.58%)
Aug 30, 2018 6.632 6.699 6.594 6.642 213,947 +0.03(+0.43%)
Aug 29, 2018 6.661 6.699 6.469 6.613 231,186 -0.05(-0.72%)
Aug 28, 2018 6.690 6.699 6.651 6.661 107,728 -0.03(-0.43%)
Aug 27, 2018 6.728 6.795 6.632 6.690 218,022 -0.03(-0.43%)
Aug 24, 2018 6.690 6.766 6.565 6.718 163,606 +0.02(+0.29%)
Aug 23, 2018 6.680 6.738 6.632 6.699 142,379 +0.02(+0.29%)
Aug 22, 2018 6.603 6.699 6.565 6.680 227,509 +0.06(+0.87%)
Aug 21, 2018 6.613 6.718 6.603 6.622 171,908 +0.01(+0.14%)
Aug 20, 2018 6.527 6.670 6.517 6.613 218,251 +0.08(+1.17%)
Aug 17, 2018 6.517 6.575 6.498 6.536 170,597 +0.01(+0.15%)
Aug 16, 2018 6.402 6.536 6.354 6.527 152,740 +0.16(+2.56%)
Aug 15, 2018 6.354 6.369 6.306 6.364 160,748 -0.03(-0.45%)
Aug 14, 2018 6.373 6.450 6.316 6.392 113,437 +0.02(+0.30%)
Aug 13, 2018 6.421 6.421 6.287 6.373 155,241 -0.03(-0.45%)
Aug 10, 2018 6.230 6.460 6.172 6.402 435,728 +0.12(+1.83%)
Aug 09, 2018 6.383 6.498 6.287 6.287 148,924 -0.12(-1.80%)
Aug 08, 2018 6.364 6.431 6.287 6.402 226,107 +0.00(+0.00%)
Aug 07, 2018 6.440 6.479 6.354 6.402 129,251 -0.02(-0.30%)
Aug 06, 2018 6.421 6.469 6.373 6.421 172,604 +0.02(+0.30%)
Aug 03, 2018 6.469 6.546 6.373 6.402 280,573 -0.07(-1.04%)
Aug 02, 2018 6.450 6.508 6.287 6.469 214,388 +0.01(+0.15%)
Aug 01, 2018 6.460 6.477 6.373 6.460 346,631 -0.02(-0.30%)
Jul 31, 2018 6.594 6.594 6.450 6.479 316,950 -0.08(-1.17%)
Jul 30, 2018 6.584 6.613 6.488 6.555 356,515 -0.05(-0.73%)
Jul 27, 2018 6.862 6.862 6.584 6.603 298,415 -0.29(-4.17%)
Jul 26, 2018 6.948 6.948 6.776 6.891 170,436 -0.06(-0.83%)
Jul 25, 2018 6.853 6.948 6.853 6.948 198,644 +0.09(+1.26%)
Jul 24, 2018 6.920 6.920 6.766 6.862 315,027 -0.04(-0.56%)
Jul 23, 2018 6.948 6.948 6.848 6.900 237,427 -0.08(-1.10%)
Jul 20, 2018 6.996 6.996 6.824 6.977 449,887 -0.02(-0.27%)
Jul 19, 2018 7.063 7.150 6.996 6.996 233,955 -0.04(-0.54%)
Jul 18, 2018 6.996 7.049 6.900 7.035 224,876 +0.06(+0.82%)
Jul 17, 2018 6.939 7.054 6.939 6.977 208,931 +0.00(+0.00%)
Jul 16, 2018 6.977 7.068 6.910 6.977 319,343 +0.01(+0.14%)
Jul 13, 2018 7.035 7.044 6.939 6.968 236,661 -0.07(-0.95%)
Jul 12, 2018 6.987 7.083 6.987 7.035 317,506 +0.09(+1.24%)
Jul 11, 2018 6.738 7.015 6.738 6.948 352,487 +0.18(+2.69%)
Jul 10, 2018 6.709 6.776 6.690 6.766 550,619 +0.08(+1.15%)
Jul 09, 2018 6.699 6.699 6.618 6.690 547,476 -0.01(-0.14%)
Jul 06, 2018 6.536 6.747 6.517 6.699 651,496 +0.14(+2.19%)
Jul 05, 2018 6.402 6.579 6.345 6.555 642,175 +0.16(+2.55%)
Jul 03, 2018 6.392 6.392 6.392 0 +0.21(+3.41%)
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.