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

A10 Networks Inc (NY: ATEN )

12.85 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2018 6.128 6.292 6.128 6.186 393,287 +0.07(+1.10%)
May 30, 2018 6.080 6.128 6.003 6.119 336,808 +0.08(+1.27%)
May 29, 2018 6.013 6.119 5.984 6.042 176,775 +0.02(+0.32%)
May 25, 2018 6.023 6.023 6.023 0 +0.02(+0.32%)
May 24, 2018 6.013 6.061 5.955 6.003 156,467 -0.04(-0.64%)
May 23, 2018 6.013 6.128 5.974 6.042 252,991 +0.02(+0.32%)
May 22, 2018 6.042 6.100 5.994 6.023 221,988 +0.00(+0.00%)
May 21, 2018 5.994 6.039 5.946 6.023 256,839 +0.07(+1.13%)
May 18, 2018 5.984 6.013 5.936 5.955 253,916 +0.00(+0.00%)
May 17, 2018 5.965 5.999 5.912 5.955 236,124 -0.01(-0.16%)
May 16, 2018 5.869 6.008 5.869 5.965 180,982 +0.09(+1.47%)
May 15, 2018 5.830 5.907 5.811 5.878 178,626 +0.01(+0.16%)
May 14, 2018 5.878 5.924 5.792 5.869 167,608 -0.02(-0.33%)
May 11, 2018 5.946 5.965 5.796 5.888 219,570 -0.07(-1.13%)
May 10, 2018 6.042 6.042 5.897 5.955 138,931 -0.07(-1.12%)
May 09, 2018 6.080 6.119 5.941 6.023 229,808 -0.06(-0.95%)
May 08, 2018 6.080 6.109 5.994 6.080 264,973 +0.00(+0.00%)
May 07, 2018 6.061 6.138 6.003 6.080 361,005 +0.04(+0.64%)
May 04, 2018 5.926 6.109 5.869 6.042 177,875 +0.08(+1.29%)
May 03, 2018 6.003 6.032 5.936 5.965 212,609 -0.07(-1.12%)
May 02, 2018 5.946 6.061 5.849 6.032 159,618 +0.06(+0.97%)
May 01, 2018 5.878 5.974 5.859 5.974 165,402 +0.11(+1.80%)
Apr 30, 2018 5.936 6.003 5.854 5.869 221,380 -0.07(-1.13%)
Apr 27, 2018 5.994 6.023 5.897 5.936 127,091 -0.03(-0.48%)
Apr 26, 2018 5.907 5.994 5.888 5.965 155,611 +0.07(+1.14%)
Apr 25, 2018 5.917 5.965 5.782 5.897 300,475 -0.04(-0.65%)
Apr 24, 2018 5.974 6.051 5.888 5.936 195,070 -0.02(-0.32%)
Apr 23, 2018 6.100 6.186 5.936 5.955 194,811 -0.15(-2.52%)
Apr 20, 2018 6.119 6.234 6.090 6.109 731,062 +0.00(+0.00%)
Apr 19, 2018 6.090 6.148 6.013 6.109 404,476 +0.00(+0.00%)
Apr 18, 2018 6.186 6.186 6.085 6.109 327,965 -0.02(-0.31%)
Apr 17, 2018 6.032 6.196 6.003 6.128 355,038 +0.10(+1.59%)
Apr 16, 2018 5.946 6.109 5.907 6.032 320,504 +0.15(+2.62%)
Apr 13, 2018 5.917 5.965 5.835 5.878 249,185 +0.00(+0.00%)
Apr 12, 2018 5.878 5.946 5.811 5.878 295,921 +0.01(+0.16%)
Apr 11, 2018 5.859 6.003 5.811 5.869 333,877 +0.02(+0.33%)
Apr 10, 2018 5.676 5.926 5.667 5.849 449,061 +0.24(+4.29%)
Apr 09, 2018 5.667 5.744 5.580 5.609 765,160 -0.04(-0.68%)
Apr 06, 2018 5.753 5.763 5.590 5.647 279,152 -0.14(-2.49%)
Apr 05, 2018 5.801 5.830 5.715 5.792 271,905 +0.06(+1.01%)
Apr 04, 2018 5.503 5.763 5.484 5.734 285,430 +0.15(+2.76%)
Apr 03, 2018 5.484 5.609 5.417 5.580 415,407 +0.13(+2.29%)
Apr 02, 2018 5.599 5.676 5.436 5.455 304,084 -0.14(-2.58%)
Mar 29, 2018 5.599 5.599 5.599 0 +0.11(+1.93%)
Mar 28, 2018 5.542 5.551 5.426 5.493 562,735 -0.05(-0.87%)
Mar 27, 2018 5.599 5.715 5.522 5.542 385,473 -0.06(-1.03%)
Mar 26, 2018 5.638 5.667 5.474 5.599 396,285 +0.07(+1.22%)
Mar 23, 2018 5.705 5.830 5.474 5.532 1,388,266 -0.48(-8.00%)
Mar 22, 2018 5.965 6.109 5.917 6.013 394,300 -0.01(-0.16%)
Mar 21, 2018 5.859 6.061 5.772 6.023 323,345 +0.14(+2.45%)
Mar 20, 2018 5.926 6.013 5.705 5.878 596,094 -0.10(-1.61%)
Mar 19, 2018 5.917 6.071 5.676 5.974 1,353,769 -0.31(-4.90%)
Mar 16, 2018 6.244 6.335 6.138 6.282 693,494 +0.03(+0.46%)
Mar 15, 2018 6.273 6.302 6.196 6.253 381,833 +0.00(+0.00%)
Mar 14, 2018 6.350 6.379 6.215 6.253 511,997 -0.10(-1.52%)
Mar 13, 2018 6.513 6.513 6.321 6.350 296,752 -0.14(-2.22%)
Mar 12, 2018 6.340 6.532 6.340 6.494 329,676 +0.14(+2.27%)
Mar 09, 2018 6.321 6.350 6.257 6.350 294,744 +0.04(+0.61%)
Mar 08, 2018 6.321 6.321 6.258 6.311 264,023 +0.00(+0.00%)
Mar 07, 2018 6.321 6.311 365,761 +0.07(+1.08%)
Mar 06, 2018 6.311 6.311 6.186 6.244 198,554 -0.04(-0.61%)
Mar 05, 2018 6.186 6.306 6.138 6.282 313,326 +0.10(+1.56%)
Mar 02, 2018 5.974 6.234 5.965 6.186 391,699 +0.16(+2.72%)
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.