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

A10 Networks Inc (NY: ATEN )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2015 5.511 6.316 5.482 6.239 2,311,488 +1.04(+19.89%)
Jul 30, 2015 5.032 5.281 4.936 5.204 755,429 +0.19(+3.82%)
Jul 29, 2015 4.849 5.046 4.840 5.012 249,868 +0.17(+3.56%)
Jul 28, 2015 4.907 4.964 4.802 4.840 278,677 -0.06(-1.17%)
Jul 27, 2015 4.993 4.993 4.773 4.897 394,354 -0.11(-2.11%)
Jul 24, 2015 5.041 5.127 4.964 5.003 398,632 -0.02(-0.38%)
Jul 23, 2015 5.089 5.223 4.964 5.022 401,529 +0.01(+0.19%)
Jul 22, 2015 4.984 5.108 4.926 5.012 270,415 +0.04(+0.77%)
Jul 21, 2015 4.917 5.127 4.917 4.974 431,923 +0.09(+1.76%)
Jul 20, 2015 5.540 5.540 4.859 4.888 746,192 -0.63(-11.46%)
Jul 17, 2015 5.674 5.674 5.511 5.520 392,669 -0.16(-2.87%)
Jul 16, 2015 5.597 5.722 5.540 5.683 372,787 +0.12(+2.24%)
Jul 15, 2015 5.750 5.846 5.501 5.559 350,656 -0.17(-3.01%)
Jul 14, 2015 5.587 5.750 5.578 5.731 341,406 +0.13(+2.40%)
Jul 13, 2015 5.655 5.683 5.559 5.597 365,751 -0.03(-0.51%)
Jul 10, 2015 5.587 5.702 5.520 5.626 346,062 +0.08(+1.38%)
Jul 09, 2015 5.597 5.712 5.501 5.549 284,572 +0.02(+0.35%)
Jul 08, 2015 5.540 5.655 5.415 5.530 266,754 -0.08(-1.37%)
Jul 07, 2015 5.712 5.760 5.405 5.607 525,663 -0.11(-1.85%)
Jul 06, 2015 5.990 6.057 5.645 5.712 662,021 -0.38(-6.29%)
Jul 02, 2015 6.115 6.095 6.095 6.095 256,679 -0.08(-1.24%)
Jul 01, 2015 6.172 6.277 6.124 6.172 319,317 +0.00(+0.00%)
Jun 30, 2015 6.239 6.268 6.019 6.172 437,513 +0.05(+0.78%)
Jun 29, 2015 6.258 6.383 5.990 6.124 725,956 -0.26(-4.05%)
Jun 26, 2015 6.575 6.680 6.287 6.383 2,211,335 -0.26(-3.90%)
Jun 25, 2015 6.642 6.681 6.575 6.642 409,525 -0.01(-0.14%)
Jun 24, 2015 6.690 6.824 6.594 6.651 271,485 -0.09(-1.28%)
Jun 23, 2015 6.843 6.891 6.584 6.738 407,208 -0.11(-1.54%)
Jun 22, 2015 6.814 7.006 6.776 6.843 303,489 +0.05(+0.71%)
Jun 19, 2015 6.853 7.073 6.785 6.795 400,985 -0.11(-1.53%)
Jun 18, 2015 6.805 6.939 6.757 6.900 560,181 +0.10(+1.41%)
Jun 17, 2015 6.709 6.843 6.699 6.805 459,441 +0.05(+0.71%)
Jun 16, 2015 6.843 6.900 6.613 6.757 779,535 -0.09(-1.26%)
Jun 15, 2015 6.412 6.920 6.297 6.843 1,546,890 +0.40(+6.25%)
Jun 12, 2015 6.162 6.517 6.038 6.440 780,370 +0.31(+5.00%)
Jun 11, 2015 6.115 6.220 6.009 6.134 273,202 +0.05(+0.79%)
Jun 10, 2015 6.134 6.297 6.038 6.086 694,539 +0.00(+0.00%)
Jun 09, 2015 6.182 6.182 5.990 6.086 316,389 -0.08(-1.24%)
Jun 08, 2015 6.124 6.182 5.942 6.162 410,830 +0.01(+0.16%)
Jun 05, 2015 5.923 6.182 5.817 6.153 551,969 +0.28(+4.73%)
Jun 04, 2015 5.923 6.019 5.760 5.875 376,101 -0.09(-1.45%)
Jun 03, 2015 5.875 6.028 5.817 5.961 290,114 +0.07(+1.14%)
Jun 02, 2015 5.549 5.904 5.501 5.894 678,971 +0.28(+4.95%)
Jun 01, 2015 5.846 5.846 5.568 5.616 1,360,422 -0.18(-3.14%)
May 29, 2015 6.038 6.038 5.760 5.798 641,492 -0.26(-4.27%)
May 28, 2015 6.134 6.143 5.894 6.057 550,224 -0.11(-1.71%)
May 27, 2015 5.827 6.182 5.789 6.162 568,372 +0.24(+4.05%)
May 26, 2015 5.846 5.980 5.463 5.923 667,224 +0.04(+0.65%)
May 22, 2015 5.837 5.885 5.885 5.885 521,705 -0.06(-0.97%)
May 21, 2015 5.750 6.047 5.702 5.942 870,854 +0.10(+1.64%)
May 20, 2015 5.750 5.894 5.616 5.846 688,017 +0.12(+2.01%)
May 19, 2015 5.750 5.846 5.415 5.731 1,233,668 +0.05(+0.84%)
May 18, 2015 5.415 5.875 5.348 5.683 1,583,428 +0.45(+8.61%)
May 15, 2015 5.175 5.300 5.147 5.233 253,545 +0.04(+0.74%)
May 14, 2015 5.223 5.309 5.137 5.194 314,646 -0.07(-1.27%)
May 13, 2015 5.223 5.319 5.137 5.262 417,291 -0.01(-0.18%)
May 12, 2015 4.936 5.271 4.926 5.271 499,940 +0.26(+5.16%)
May 11, 2015 4.936 5.079 4.888 5.012 313,096 +0.05(+0.97%)
May 08, 2015 4.964 5.032 4.897 4.964 285,695 -0.02(-0.38%)
May 07, 2015 5.012 5.032 4.888 4.984 296,019 -0.09(-1.70%)
May 06, 2015 4.993 5.079 4.782 5.070 381,011 +0.08(+1.54%)
May 05, 2015 5.060 5.214 4.639 4.993 1,127,147 +0.52(+11.56%)
May 04, 2015 4.313 4.706 4.294 4.476 681,759 +0.18(+4.24%)
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.