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

A10 Networks Inc (NY: ATEN )

15.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2015 6.398 6.311 6.311 6.311 350,390 -0.09(-1.35%)
Dec 30, 2015 6.455 6.619 6.360 6.398 208,549 -0.11(-1.63%)
Dec 29, 2015 6.379 6.600 6.350 6.504 317,382 +0.13(+1.96%)
Dec 28, 2015 6.369 6.446 6.330 6.379 213,340 -0.02(-0.30%)
Dec 24, 2015 6.455 6.398 6.398 6.398 117,247 -0.03(-0.45%)
Dec 23, 2015 6.407 6.532 6.350 6.427 260,651 +0.03(+0.45%)
Dec 22, 2015 6.388 6.523 6.350 6.398 227,794 +0.01(+0.15%)
Dec 21, 2015 6.446 6.494 6.302 6.388 319,531 -0.03(-0.45%)
Dec 18, 2015 6.455 6.561 6.364 6.417 542,372 -0.09(-1.33%)
Dec 17, 2015 6.619 6.706 6.504 6.504 209,608 -0.10(-1.46%)
Dec 16, 2015 6.609 6.677 6.455 6.600 235,180 +0.05(+0.73%)
Dec 15, 2015 6.504 6.581 6.446 6.552 192,327 +0.09(+1.34%)
Dec 14, 2015 6.494 6.494 6.289 6.465 283,277 +0.01(+0.15%)
Dec 11, 2015 6.658 6.783 6.446 6.455 421,580 -0.34(-4.96%)
Dec 10, 2015 6.763 6.831 6.682 6.792 389,623 +0.03(+0.43%)
Dec 09, 2015 7.023 7.057 6.590 6.763 575,349 -0.31(-4.35%)
Dec 08, 2015 7.042 7.110 7.023 7.071 181,497 -0.02(-0.27%)
Dec 07, 2015 7.139 7.216 7.023 7.090 269,756 -0.10(-1.34%)
Dec 04, 2015 7.148 7.216 7.100 7.187 308,878 +0.07(+0.95%)
Dec 03, 2015 7.389 7.389 7.071 7.119 274,879 -0.22(-3.01%)
Dec 02, 2015 7.571 7.581 7.264 7.341 382,648 -0.21(-2.80%)
Dec 01, 2015 7.427 7.581 7.302 7.552 481,577 +0.13(+1.82%)
Nov 30, 2015 7.398 7.446 7.331 7.418 575,527 +0.02(+0.26%)
Nov 27, 2015 7.350 7.408 7.302 7.398 151,792 +0.03(+0.39%)
Nov 25, 2015 7.408 7.369 7.369 7.369 192,501 -0.01(-0.13%)
Nov 24, 2015 7.466 7.504 7.321 7.379 166,652 -0.13(-1.67%)
Nov 23, 2015 7.350 7.504 7.292 7.504 313,405 +0.11(+1.43%)
Nov 20, 2015 7.341 7.485 7.216 7.398 346,378 +0.09(+1.18%)
Nov 19, 2015 7.302 7.475 7.280 7.312 322,409 -0.02(-0.26%)
Nov 18, 2015 7.216 7.350 7.033 7.331 618,868 +0.17(+2.42%)
Nov 17, 2015 7.341 7.341 7.158 7.158 245,975 -0.20(-2.75%)
Nov 16, 2015 7.148 7.379 7.119 7.360 310,155 +0.18(+2.55%)
Nov 13, 2015 7.552 7.610 7.148 7.177 552,345 -0.41(-5.45%)
Nov 12, 2015 7.446 7.697 7.369 7.591 350,910 +0.10(+1.28%)
Nov 11, 2015 7.629 7.793 7.495 7.495 404,631 -0.01(-0.13%)
Nov 10, 2015 7.754 7.793 7.389 7.504 515,620 -0.29(-3.70%)
Nov 09, 2015 7.398 7.985 7.331 7.793 1,309,194 +0.37(+4.92%)
Nov 06, 2015 7.235 7.475 7.129 7.427 621,260 +0.12(+1.58%)
Nov 05, 2015 7.312 7.398 7.023 7.312 640,189 +0.00(+0.00%)
Nov 04, 2015 7.312 7.427 7.235 7.312 557,312 +0.04(+0.53%)
Nov 03, 2015 7.389 7.581 7.090 7.273 995,539 -0.13(-1.69%)
Nov 02, 2015 6.908 7.668 6.773 7.398 1,831,136 +0.49(+7.10%)
Oct 30, 2015 6.167 7.004 6.138 6.908 2,836,891 +1.27(+22.53%)
Oct 29, 2015 5.715 5.840 5.503 5.638 636,606 -0.10(-1.68%)
Oct 28, 2015 5.801 5.955 5.609 5.734 585,862 +0.07(+1.19%)
Oct 27, 2015 6.071 6.109 5.561 5.667 484,458 -0.43(-7.10%)
Oct 26, 2015 5.878 6.119 5.801 6.100 348,581 +0.22(+3.76%)
Oct 23, 2015 6.138 6.138 5.763 5.878 328,031 -0.17(-2.86%)
Oct 22, 2015 5.811 6.119 5.792 6.051 335,168 +0.29(+5.01%)
Oct 21, 2015 6.196 6.196 5.753 5.763 358,826 -0.40(-6.55%)
Oct 20, 2015 5.984 6.205 5.965 6.167 382,073 +0.16(+2.72%)
Oct 19, 2015 6.051 6.119 5.859 6.003 236,881 -0.06(-0.95%)
Oct 16, 2015 5.907 6.138 5.849 6.061 310,440 +0.21(+3.62%)
Oct 15, 2015 5.840 6.013 5.801 5.849 307,839 +0.06(+1.00%)
Oct 14, 2015 5.936 6.023 5.772 5.792 251,658 -0.09(-1.47%)
Oct 13, 2015 5.917 5.984 5.811 5.878 231,247 -0.05(-0.81%)
Oct 12, 2015 6.176 6.205 5.907 5.926 151,710 -0.25(-4.05%)
Oct 09, 2015 6.100 6.253 6.051 6.176 256,644 +0.11(+1.74%)
Oct 08, 2015 6.148 6.167 6.003 6.071 289,938 -0.07(-1.10%)
Oct 07, 2015 6.061 6.263 5.965 6.138 450,956 +0.14(+2.41%)
Oct 06, 2015 6.157 6.244 5.974 5.994 422,496 -0.25(-4.01%)
Oct 05, 2015 5.772 6.292 5.763 6.244 443,588 +0.45(+7.81%)
Oct 02, 2015 5.542 5.792 5.465 5.792 424,061 +0.18(+3.26%)
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.