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 (%)
Aug 30, 2019 6.728 6.728 6.613 6.651 172,278 -0.02(-0.29%)
Aug 29, 2019 6.593 6.699 6.565 6.670 278,598 +0.16(+2.50%)
Aug 28, 2019 6.536 6.569 6.432 6.507 263,641 -0.04(-0.59%)
Aug 27, 2019 6.708 6.708 6.536 6.545 237,804 -0.12(-1.73%)
Aug 26, 2019 6.775 6.785 6.613 6.660 221,614 -0.08(-1.14%)
Aug 23, 2019 6.814 6.910 6.704 6.737 337,982 -0.10(-1.40%)
Aug 22, 2019 6.910 6.943 6.833 6.833 465,982 -0.05(-0.70%)
Aug 21, 2019 6.843 6.967 6.828 6.881 280,397 +0.08(+1.13%)
Aug 20, 2019 6.737 6.823 6.699 6.804 305,019 +0.08(+1.14%)
Aug 19, 2019 6.823 6.862 6.708 6.728 213,136 -0.01(-0.14%)
Aug 16, 2019 6.670 6.785 6.641 6.737 339,547 +0.11(+1.59%)
Aug 15, 2019 6.747 6.761 6.593 6.632 472,978 -0.13(-1.98%)
Aug 14, 2019 6.718 6.795 6.670 6.766 461,578 -0.07(-0.98%)
Aug 13, 2019 6.814 6.890 6.780 6.833 275,832 -0.01(-0.14%)
Aug 12, 2019 6.795 7.092 6.785 6.843 849,221 +0.00(+0.00%)
Aug 09, 2019 6.890 6.938 6.843 6.843 360,417 -0.09(-1.24%)
Aug 08, 2019 6.766 6.958 6.766 6.929 444,339 +0.23(+3.43%)
Aug 07, 2019 6.728 6.790 6.689 6.699 381,809 -0.11(-1.55%)
Aug 06, 2019 6.843 6.871 6.689 6.804 1,005,639 +0.01(+0.14%)
Aug 05, 2019 6.795 6.852 6.646 6.795 1,065,159 -0.12(-1.80%)
Aug 02, 2019 7.120 7.120 6.785 6.919 807,755 -0.29(-3.99%)
Aug 01, 2019 7.283 7.317 7.092 7.207 747,925 -0.06(-0.79%)
Jul 31, 2019 7.322 7.945 7.226 7.264 2,289,029 -0.12(-1.56%)
Jul 30, 2019 7.034 7.379 6.881 7.379 730,814 +0.28(+3.91%)
Jul 29, 2019 7.159 7.188 6.967 7.101 687,390 -0.06(-0.80%)
Jul 26, 2019 7.216 7.231 7.120 7.159 430,434 -0.02(-0.27%)
Jul 25, 2019 7.226 7.245 7.130 7.178 251,129 -0.06(-0.79%)
Jul 24, 2019 7.197 7.274 7.149 7.235 209,897 +0.03(+0.40%)
Jul 23, 2019 7.312 7.322 7.168 7.207 590,493 -0.08(-1.05%)
Jul 22, 2019 7.255 7.360 7.245 7.283 299,864 +0.03(+0.40%)
Jul 19, 2019 7.485 7.609 7.245 7.255 1,170,573 -0.21(-2.82%)
Jul 18, 2019 7.274 7.523 7.274 7.465 777,918 +0.18(+2.50%)
Jul 17, 2019 7.044 7.350 7.015 7.283 1,030,658 +0.25(+3.54%)
Jul 16, 2019 6.881 7.053 6.881 7.034 567,439 +0.15(+2.23%)
Jul 15, 2019 6.766 6.890 6.756 6.881 788,728 +0.16(+2.43%)
Jul 12, 2019 6.708 6.751 6.670 6.718 255,547 +0.02(+0.29%)
Jul 11, 2019 6.747 6.756 6.660 6.699 232,891 -0.02(-0.29%)
Jul 10, 2019 6.708 6.775 6.708 6.718 283,686 +0.05(+0.72%)
Jul 09, 2019 6.670 6.728 6.632 6.670 308,508 -0.02(-0.29%)
Jul 08, 2019 6.814 6.890 6.636 6.689 498,551 -0.13(-1.97%)
Jul 05, 2019 6.708 6.872 6.689 6.823 341,321 +0.11(+1.57%)
Jul 03, 2019 6.708 6.804 6.660 6.718 268,799 +0.09(+1.30%)
Jul 02, 2019 6.545 6.660 6.517 6.632 570,737 +0.08(+1.17%)
Jul 01, 2019 6.613 6.613 6.498 6.555 182,937 +0.02(+0.29%)
Jun 28, 2019 6.526 6.593 6.478 6.536 1,033,147 +0.03(+0.44%)
Jun 27, 2019 6.517 6.593 6.469 6.507 427,954 -0.01(-0.15%)
Jun 26, 2019 6.440 6.632 6.440 6.517 280,379 +0.12(+1.80%)
Jun 25, 2019 6.478 6.507 6.387 6.402 416,245 -0.09(-1.33%)
Jun 24, 2019 6.258 6.498 6.258 6.488 425,613 +0.23(+3.68%)
Jun 21, 2019 6.277 6.315 6.200 6.258 1,343,999 -0.06(-0.91%)
Jun 20, 2019 6.344 6.392 6.248 6.315 255,327 +0.03(+0.46%)
Jun 19, 2019 6.220 6.296 6.186 6.287 198,031 +0.07(+1.08%)
Jun 18, 2019 6.210 6.277 6.176 6.220 402,214 +0.04(+0.62%)
Jun 17, 2019 5.990 6.229 5.990 6.181 369,191 +0.20(+3.37%)
Jun 14, 2019 6.047 6.085 5.937 5.980 268,486 -0.06(-0.95%)
Jun 13, 2019 5.970 6.047 5.946 6.038 274,903 +0.10(+1.61%)
Jun 12, 2019 5.846 5.942 5.808 5.942 259,342 +0.09(+1.47%)
Jun 11, 2019 5.990 5.990 5.827 5.855 646,743 -0.09(-1.45%)
Jun 10, 2019 5.875 6.009 5.846 5.942 385,711 +0.09(+1.47%)
Jun 07, 2019 5.932 5.961 5.836 5.855 436,486 -0.05(-0.81%)
Jun 06, 2019 5.903 6.009 5.875 5.903 294,706 -0.01(-0.16%)
Jun 05, 2019 5.932 5.980 5.884 5.913 262,393 +0.01(+0.16%)
Jun 04, 2019 5.817 5.951 5.779 5.903 423,086 +0.14(+2.50%)
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.