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

A10 Networks Inc (NY: ATEN )

15.15 -0.18 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 9.486 9.486 9.486 692,458 +0.04(+0.41%)
Dec 30, 2020 9.390 9.650 9.371 9.448 692,458 +0.14(+1.55%)
Dec 29, 2020 9.659 9.717 9.169 9.303 967,113 -0.40(-4.16%)
Dec 28, 2020 9.736 9.957 9.611 9.707 601,231 +0.13(+1.31%)
Dec 24, 2020 9.861 9.861 9.438 9.582 494,247 -0.26(-2.64%)
Dec 23, 2020 10.23 10.53 9.688 9.842 1,410,322 -0.18(-1.82%)
Dec 22, 2020 9.813 10.16 9.765 10.02 1,621,414 +0.37(+3.79%)
Dec 21, 2020 9.236 9.688 9.197 9.659 1,495,558 +0.30(+3.19%)
Dec 18, 2020 8.880 9.380 8.707 9.361 2,917,255 +0.57(+6.46%)
Dec 17, 2020 8.360 8.803 8.360 8.793 1,221,528 +0.43(+5.18%)
Dec 16, 2020 8.129 8.639 8.129 8.360 1,482,020 +0.37(+4.57%)
Dec 15, 2020 7.831 7.995 7.706 7.995 701,059 +0.19(+2.47%)
Dec 14, 2020 7.735 7.976 7.716 7.802 1,095,780 +0.15(+2.01%)
Dec 11, 2020 7.523 7.706 7.456 7.648 808,778 +0.10(+1.27%)
Dec 10, 2020 7.764 7.879 7.427 7.552 1,040,151 -0.29(-3.68%)
Dec 09, 2020 7.947 7.995 7.793 7.841 646,696 -0.11(-1.33%)
Dec 08, 2020 7.774 7.966 7.735 7.947 643,735 +0.13(+1.72%)
Dec 07, 2020 7.754 7.836 7.672 7.812 457,749 +0.06(+0.74%)
Dec 04, 2020 7.697 7.870 7.668 7.754 522,623 +0.13(+1.77%)
Dec 03, 2020 7.629 7.697 7.499 7.620 491,612 -0.01(-0.13%)
Dec 02, 2020 7.620 7.687 7.485 7.629 486,346 -0.05(-0.63%)
Dec 01, 2020 7.764 7.831 7.610 7.677 524,901 +0.00(+0.00%)
Nov 30, 2020 7.793 7.812 7.571 7.677 569,955 -0.13(-1.72%)
Nov 27, 2020 7.774 7.879 7.629 7.812 452,254 -0.01(-0.12%)
Nov 25, 2020 7.831 7.889 7.605 7.822 554,534 +0.00(+0.00%)
Nov 24, 2020 8.014 8.014 7.774 7.822 933,012 -0.03(-0.37%)
Nov 23, 2020 7.697 7.953 7.620 7.850 1,040,956 +0.24(+3.16%)
Nov 20, 2020 7.216 7.644 7.196 7.610 2,333,825 +0.34(+4.63%)
Nov 19, 2020 7.216 7.283 7.177 7.273 388,565 +0.04(+0.53%)
Nov 18, 2020 7.312 7.427 7.225 7.235 761,287 -0.07(-0.92%)
Nov 17, 2020 7.398 7.446 7.235 7.302 464,753 -0.10(-1.30%)
Nov 16, 2020 7.437 7.495 7.317 7.398 558,209 +0.04(+0.52%)
Nov 13, 2020 7.264 7.427 7.264 7.360 456,828 +0.15(+2.14%)
Nov 12, 2020 7.292 7.341 7.182 7.206 329,195 -0.13(-1.71%)
Nov 11, 2020 7.139 7.347 7.100 7.331 545,283 +0.19(+2.70%)
Nov 10, 2020 7.244 7.312 7.013 7.139 974,660 -0.07(-0.93%)
Nov 09, 2020 7.533 7.552 7.196 7.206 945,267 +0.00(+0.00%)
Nov 06, 2020 7.235 7.243 7.110 7.206 432,609 -0.02(-0.27%)
Nov 05, 2020 7.033 7.254 7.033 7.225 705,901 +0.26(+3.73%)
Nov 04, 2020 6.908 7.023 6.831 6.965 497,176 +0.03(+0.42%)
Nov 03, 2020 6.783 6.994 6.686 6.937 542,750 +0.30(+4.49%)
Nov 02, 2020 6.532 6.739 6.532 6.638 757,688 +0.15(+2.37%)
Oct 30, 2020 6.783 6.802 6.427 6.484 1,129,337 -0.37(-5.34%)
Oct 29, 2020 6.860 7.042 6.840 6.850 906,850 -0.06(-0.84%)
Oct 28, 2020 6.648 7.023 6.398 6.908 1,380,037 +0.48(+7.48%)
Oct 27, 2020 6.552 6.619 6.388 6.427 754,502 -0.13(-1.91%)
Oct 26, 2020 6.783 6.869 6.446 6.552 813,341 -0.35(-5.02%)
Oct 23, 2020 6.927 6.927 6.792 6.898 739,344 +0.00(+0.00%)
Oct 22, 2020 6.821 6.908 6.648 6.898 832,211 +0.08(+1.13%)
Oct 21, 2020 7.023 7.090 6.763 6.821 834,837 -0.22(-3.14%)
Oct 20, 2020 7.042 7.129 6.985 7.042 643,707 +0.01(+0.14%)
Oct 19, 2020 7.052 7.129 6.980 7.033 775,119 -0.02(-0.27%)
Oct 16, 2020 7.129 7.264 7.042 7.052 1,231,097 -0.09(-1.21%)
Oct 15, 2020 6.927 7.182 6.840 7.139 660,258 +0.09(+1.23%)
Oct 14, 2020 7.004 7.119 6.999 7.052 424,524 +0.05(+0.69%)
Oct 13, 2020 7.081 7.196 6.965 7.004 735,032 -0.08(-1.09%)
Oct 12, 2020 6.927 7.112 6.903 7.081 1,096,101 +0.21(+3.08%)
Oct 09, 2020 6.754 6.893 6.701 6.869 783,727 +0.16(+2.44%)
Oct 08, 2020 6.609 6.754 6.571 6.706 666,349 +0.15(+2.35%)
Oct 07, 2020 6.379 6.619 6.369 6.552 966,690 +0.19(+3.03%)
Oct 06, 2020 6.196 6.571 6.186 6.359 1,254,235 +0.20(+3.28%)
Oct 05, 2020 6.292 6.321 6.095 6.157 943,191 +0.13(+2.07%)
Oct 02, 2020 5.936 6.095 5.898 6.032 605,570 -0.05(-0.79%)
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.