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

A10 Networks Inc (NY: ATEN )

13.18 -0.22 (-1.68%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 6.292 6.350 6.128 6.215 553,615 -0.12(-1.82%)
Apr 29, 2019 6.475 6.609 6.263 6.330 603,454 -0.15(-2.37%)
Apr 26, 2019 5.801 6.513 5.801 6.484 1,489,498 -0.53(-7.54%)
Apr 25, 2019 6.869 7.090 6.811 7.013 573,687 +0.13(+1.96%)
Apr 24, 2019 6.783 6.965 6.783 6.879 489,762 +0.11(+1.56%)
Apr 23, 2019 6.744 6.773 6.696 6.773 336,087 +0.03(+0.43%)
Apr 22, 2019 6.571 6.773 6.571 6.744 394,850 +0.13(+2.04%)
Apr 18, 2019 6.609 6.619 6.504 6.609 196,035 -0.02(-0.29%)
Apr 17, 2019 6.629 6.648 6.532 6.629 343,173 +0.04(+0.58%)
Apr 16, 2019 6.590 6.648 6.552 6.590 251,921 +0.00(+0.00%)
Apr 15, 2019 6.696 6.696 6.552 6.590 116,084 -0.09(-1.30%)
Apr 12, 2019 6.600 6.686 6.542 6.677 226,491 +0.12(+1.76%)
Apr 11, 2019 6.619 6.638 6.446 6.561 339,209 -0.03(-0.44%)
Apr 10, 2019 6.638 6.658 6.561 6.590 254,993 -0.05(-0.72%)
Apr 09, 2019 6.658 6.686 6.629 6.638 228,620 -0.06(-0.86%)
Apr 08, 2019 6.696 6.720 6.638 6.696 203,984 -0.01(-0.14%)
Apr 05, 2019 6.763 6.763 6.653 6.706 164,853 -0.03(-0.43%)
Apr 04, 2019 6.831 6.831 6.571 6.734 318,406 -0.10(-1.41%)
Apr 03, 2019 6.908 6.908 6.802 6.831 309,549 -0.02(-0.28%)
Apr 02, 2019 6.946 6.946 6.802 6.850 201,497 -0.10(-1.39%)
Apr 01, 2019 6.869 6.956 6.850 6.946 391,488 +0.13(+1.83%)
Mar 29, 2019 6.754 6.869 6.706 6.821 810,545 +0.12(+1.72%)
Mar 28, 2019 6.677 6.744 6.667 6.706 321,723 +0.04(+0.58%)
Mar 27, 2019 6.840 6.840 6.638 6.667 192,024 -0.17(-2.53%)
Mar 26, 2019 6.917 6.965 6.783 6.840 350,639 -0.04(-0.56%)
Mar 25, 2019 6.840 6.898 6.773 6.879 325,669 +0.04(+0.56%)
Mar 22, 2019 7.042 7.062 6.773 6.840 390,824 -0.25(-3.53%)
Mar 21, 2019 6.917 7.129 6.917 7.090 406,474 +0.17(+2.50%)
Mar 20, 2019 6.965 7.023 6.831 6.917 349,747 -0.06(-0.83%)
Mar 19, 2019 6.994 7.071 6.927 6.975 565,999 +0.00(+0.00%)
Mar 18, 2019 6.927 7.052 6.927 6.975 480,918 +0.04(+0.55%)
Mar 15, 2019 6.831 6.965 6.821 6.937 1,657,677 +0.13(+1.98%)
Mar 14, 2019 6.850 6.927 6.792 6.802 257,640 -0.05(-0.70%)
Mar 13, 2019 6.840 6.905 6.807 6.850 316,591 +0.04(+0.56%)
Mar 12, 2019 6.898 6.908 6.763 6.811 668,612 -0.09(-1.26%)
Mar 11, 2019 6.648 6.927 6.648 6.898 1,041,558 +0.28(+4.22%)
Mar 08, 2019 6.590 6.677 6.561 6.619 325,340 -0.02(-0.29%)
Mar 07, 2019 6.648 6.725 6.638 6.638 236,944 -0.03(-0.43%)
Mar 06, 2019 6.638 6.725 6.629 6.667 577,784 +0.03(+0.43%)
Mar 05, 2019 6.667 6.715 6.633 6.638 312,763 -0.02(-0.29%)
Mar 04, 2019 6.725 6.763 6.638 6.658 184,523 -0.09(-1.28%)
Mar 01, 2019 6.754 6.754 6.696 6.744 157,888 +0.03(+0.43%)
Feb 28, 2019 6.686 6.763 6.686 6.715 341,600 +0.03(+0.43%)
Feb 27, 2019 6.677 6.715 6.619 6.686 234,166 +0.00(+0.00%)
Feb 26, 2019 6.734 6.763 6.648 6.686 475,483 -0.04(-0.57%)
Feb 25, 2019 6.686 6.754 6.686 6.725 377,478 +0.05(+0.72%)
Feb 22, 2019 6.561 6.706 6.561 6.677 399,139 +0.14(+2.21%)
Feb 21, 2019 6.388 6.561 6.350 6.532 293,842 +0.13(+1.95%)
Feb 20, 2019 6.446 6.484 6.398 6.407 191,956 -0.05(-0.75%)
Feb 19, 2019 6.407 6.494 6.350 6.455 358,682 +0.01(+0.15%)
Feb 15, 2019 6.465 6.504 6.407 6.446 221,086 +0.03(+0.45%)
Feb 14, 2019 6.379 6.513 6.379 6.417 289,239 +0.01(+0.15%)
Feb 13, 2019 6.398 6.494 6.359 6.407 567,640 -0.01(-0.15%)
Feb 12, 2019 6.417 6.436 6.253 6.417 642,779 +0.05(+0.76%)
Feb 11, 2019 6.263 6.455 6.263 6.369 501,242 +0.13(+2.16%)
Feb 08, 2019 6.783 6.783 6.215 6.234 733,107 -0.56(-8.22%)
Feb 07, 2019 6.715 6.802 6.677 6.792 381,210 +0.05(+0.71%)
Feb 06, 2019 6.686 6.840 6.658 6.744 542,420 -0.01(-0.14%)
Feb 05, 2019 6.754 6.763 6.677 6.754 291,612 +0.02(+0.29%)
Feb 04, 2019 6.600 6.763 6.600 6.734 362,907 +0.11(+1.60%)
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.