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 (%)
Oct 31, 2018 5.674 6.019 5.568 5.568 645,043 +0.11(+1.93%)
Oct 30, 2018 5.357 5.463 5.319 5.463 305,272 +0.10(+1.79%)
Oct 29, 2018 5.434 5.540 5.319 5.367 170,842 -0.02(-0.36%)
Oct 26, 2018 5.405 5.501 5.319 5.386 169,137 -0.07(-1.23%)
Oct 25, 2018 5.425 5.501 5.357 5.453 412,285 +0.03(+0.53%)
Oct 24, 2018 5.540 5.664 5.415 5.425 252,534 -0.15(-2.75%)
Oct 23, 2018 5.578 5.645 5.511 5.578 214,192 -0.11(-1.85%)
Oct 22, 2018 5.702 5.798 5.664 5.683 223,369 -0.04(-0.67%)
Oct 19, 2018 5.683 5.846 5.683 5.722 744,891 +0.04(+0.67%)
Oct 18, 2018 5.722 5.789 5.655 5.683 433,429 -0.09(-1.49%)
Oct 17, 2018 5.597 5.779 5.549 5.770 336,047 +0.10(+1.69%)
Oct 16, 2018 5.559 5.702 5.535 5.674 294,530 +0.12(+2.25%)
Oct 15, 2018 5.338 5.635 5.338 5.549 319,878 +0.21(+3.95%)
Oct 12, 2018 5.492 5.501 5.281 5.338 445,954 -0.08(-1.42%)
Oct 11, 2018 5.415 5.511 5.377 5.415 316,856 +0.00(+0.00%)
Oct 10, 2018 5.530 5.540 5.415 5.415 366,985 -0.12(-2.08%)
Oct 09, 2018 5.655 5.755 5.520 5.530 261,055 -0.14(-2.53%)
Oct 08, 2018 5.817 5.846 5.640 5.674 286,148 -0.14(-2.47%)
Oct 05, 2018 5.865 5.923 5.741 5.817 301,128 -0.08(-1.30%)
Oct 04, 2018 5.894 6.004 5.865 5.894 298,950 -0.01(-0.16%)
Oct 03, 2018 5.885 5.990 5.827 5.904 286,166 +0.03(+0.49%)
Oct 02, 2018 5.885 5.913 5.789 5.875 361,023 +0.00(+0.00%)
Oct 01, 2018 5.875 5.961 5.808 5.875 349,771 +0.05(+0.82%)
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%)
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.