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

A10 Networks Inc (NY: ATEN )

14.02 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2017 8.995 9.301 7.393 7.727 2,301,469 -1.38(-15.18%)
Apr 27, 2017 8.728 9.138 8.689 9.110 939,017 +0.36(+4.14%)
Apr 26, 2017 8.604 8.805 8.595 8.747 480,841 +0.14(+1.66%)
Apr 25, 2017 8.576 8.728 8.576 8.604 403,384 +0.10(+1.12%)
Apr 24, 2017 8.518 8.528 8.423 8.509 375,363 +0.10(+1.25%)
Apr 21, 2017 8.347 8.452 8.337 8.404 236,242 +0.03(+0.34%)
Apr 20, 2017 8.366 8.471 8.299 8.375 276,711 +0.03(+0.34%)
Apr 19, 2017 8.347 8.452 8.299 8.347 236,511 +0.03(+0.34%)
Apr 18, 2017 8.347 8.390 8.309 8.318 239,339 -0.07(-0.80%)
Apr 17, 2017 8.309 8.437 8.309 8.385 166,714 +0.07(+0.80%)
Apr 13, 2017 8.423 8.471 8.318 8.318 161,163 -0.11(-1.36%)
Apr 12, 2017 8.480 8.576 8.375 8.433 226,840 -0.07(-0.79%)
Apr 11, 2017 8.394 8.547 8.385 8.499 183,836 +0.07(+0.79%)
Apr 10, 2017 8.471 8.595 8.347 8.433 335,325 -0.07(-0.79%)
Apr 07, 2017 8.433 8.499 8.394 8.499 239,616 +0.02(+0.22%)
Apr 06, 2017 8.394 8.485 8.137 8.480 287,725 +0.05(+0.57%)
Apr 05, 2017 8.604 8.728 8.394 8.433 351,912 -0.11(-1.34%)
Apr 04, 2017 8.700 8.776 8.518 8.547 293,197 -0.20(-2.29%)
Apr 03, 2017 8.633 8.819 8.595 8.747 362,476 +0.02(+0.22%)
Mar 31, 2017 8.585 8.747 8.533 8.728 290,350 +0.14(+1.67%)
Mar 30, 2017 8.547 8.661 8.452 8.585 273,598 +0.04(+0.45%)
Mar 29, 2017 8.585 8.628 8.533 8.547 166,684 -0.05(-0.55%)
Mar 28, 2017 8.661 8.719 8.576 8.595 170,915 -0.11(-1.31%)
Mar 27, 2017 8.652 8.766 8.614 8.709 221,588 -0.05(-0.54%)
Mar 24, 2017 8.814 8.871 8.723 8.757 237,299 +0.02(+0.22%)
Mar 23, 2017 8.814 8.862 8.709 8.738 303,698 -0.06(-0.65%)
Mar 22, 2017 8.786 8.833 8.690 8.795 262,820 -0.01(-0.11%)
Mar 21, 2017 8.871 8.957 8.786 8.805 377,913 +0.01(+0.11%)
Mar 20, 2017 8.757 8.881 8.690 8.795 241,332 -0.03(-0.32%)
Mar 17, 2017 8.833 8.910 8.757 8.824 490,381 +0.00(+0.00%)
Mar 16, 2017 8.786 8.843 8.776 8.824 212,694 +0.07(+0.76%)
Mar 15, 2017 8.623 8.766 8.566 8.757 395,765 +0.15(+1.77%)
Mar 14, 2017 8.642 8.652 8.552 8.604 273,048 -0.08(-0.88%)
Mar 13, 2017 8.766 8.671 8.681 286,848 -0.05(-0.55%)
Mar 10, 2017 8.757 8.805 8.681 8.728 225,896 +0.04(+0.44%)
Mar 09, 2017 8.719 8.781 8.633 8.690 358,540 -0.01(-0.11%)
Mar 08, 2017 8.814 8.824 8.681 8.700 254,504 -0.07(-0.76%)
Mar 07, 2017 8.633 8.886 8.633 8.766 346,521 +0.08(+0.88%)
Mar 06, 2017 9.024 9.024 8.661 8.690 704,687 -0.42(-4.61%)
Mar 03, 2017 9.034 9.138 8.910 9.110 605,009 +0.07(+0.74%)
Mar 02, 2017 9.129 9.177 9.034 9.043 381,584 -0.08(-0.84%)
Mar 01, 2017 9.148 9.277 9.043 9.119 574,181 +0.10(+1.06%)
Feb 28, 2017 9.177 9.210 8.967 9.024 470,603 -0.18(-1.97%)
Feb 27, 2017 9.062 9.282 9.005 9.205 860,410 +0.17(+1.90%)
Feb 24, 2017 8.919 9.115 8.919 9.034 410,614 +0.01(+0.11%)
Feb 23, 2017 9.138 9.158 8.890 9.024 336,710 -0.06(-0.63%)
Feb 22, 2017 9.043 9.215 8.976 9.081 454,590 -0.03(-0.31%)
Feb 21, 2017 9.034 9.148 8.957 9.110 364,035 +0.05(+0.53%)
Feb 17, 2017 9.062 9.062 9.062 0 -0.25(-2.66%)
Feb 16, 2017 9.348 9.348 9.155 9.310 290,166 +0.02(+0.21%)
Feb 15, 2017 9.196 9.329 9.110 9.291 403,989 +0.02(+0.21%)
Feb 14, 2017 9.329 9.415 9.138 9.272 475,783 -0.06(-0.61%)
Feb 13, 2017 9.100 9.482 9.081 9.329 917,512 +0.25(+2.73%)
Feb 10, 2017 8.595 9.415 8.595 9.081 1,854,989 +0.88(+10.70%)
Feb 09, 2017 7.927 8.289 7.927 8.204 958,712 +0.29(+3.61%)
Feb 08, 2017 7.793 7.917 7.660 7.917 511,215 +0.14(+1.84%)
Feb 07, 2017 7.584 7.917 7.584 7.774 416,655 +0.19(+2.52%)
Feb 06, 2017 7.498 7.612 7.498 7.584 291,837 +0.03(+0.38%)
Feb 03, 2017 7.421 7.564 7.393 7.555 447,580 +0.19(+2.59%)
Feb 02, 2017 7.517 7.517 7.307 7.364 688,136 -0.20(-2.65%)
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.