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

A10 Networks Inc (NY: ATEN )

13.71 +0.24 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 6.388 6.571 6.340 6.552 383,387 +0.14(+2.25%)
Jun 29, 2020 6.253 6.471 6.128 6.407 486,576 +0.17(+2.78%)
Jun 26, 2020 6.561 6.638 6.225 6.234 1,932,190 -0.39(-5.95%)
Jun 25, 2020 6.590 6.715 6.528 6.629 517,886 +0.03(+0.44%)
Jun 24, 2020 6.696 6.754 6.465 6.600 555,551 -0.14(-2.14%)
Jun 23, 2020 6.927 7.004 6.734 6.744 922,780 -0.16(-2.37%)
Jun 22, 2020 6.667 7.013 6.667 6.908 832,728 +0.21(+3.16%)
Jun 19, 2020 6.658 6.831 6.561 6.696 1,783,240 +0.11(+1.61%)
Jun 18, 2020 6.763 6.831 6.484 6.590 493,525 -0.15(-2.28%)
Jun 17, 2020 6.879 6.927 6.677 6.744 387,810 -0.07(-0.99%)
Jun 16, 2020 6.869 6.898 6.754 6.811 559,224 +0.14(+2.16%)
Jun 15, 2020 6.350 6.696 6.282 6.667 331,449 +0.23(+3.59%)
Jun 12, 2020 6.513 6.638 6.350 6.436 398,932 +0.15(+2.45%)
Jun 11, 2020 6.446 6.571 6.215 6.282 393,469 -0.41(-6.18%)
Jun 10, 2020 6.927 6.946 6.686 6.696 338,348 -0.20(-2.93%)
Jun 09, 2020 6.677 6.975 6.677 6.898 509,819 +0.08(+1.13%)
Jun 08, 2020 6.696 6.840 6.619 6.821 648,685 +0.13(+2.01%)
Jun 05, 2020 6.581 6.783 6.465 6.686 479,071 +0.18(+2.81%)
Jun 04, 2020 6.465 6.619 6.417 6.504 370,719 -0.08(-1.17%)
Jun 03, 2020 6.542 6.667 6.494 6.581 836,183 +0.04(+0.59%)
Jun 02, 2020 6.561 6.600 6.446 6.542 368,067 -0.01(-0.15%)
Jun 01, 2020 6.571 6.648 6.542 6.552 457,685 +0.01(+0.15%)
May 29, 2020 6.398 6.561 6.321 6.542 353,924 +0.05(+0.74%)
May 28, 2020 6.648 6.802 6.431 6.494 367,293 -0.11(-1.60%)
May 27, 2020 6.513 6.686 6.321 6.600 901,115 +0.12(+1.78%)
May 26, 2020 6.590 6.797 6.407 6.484 631,548 +0.09(+1.35%)
May 22, 2020 6.561 6.561 6.277 6.398 263,702 -0.08(-1.19%)
May 21, 2020 6.658 6.696 6.417 6.475 287,215 -0.18(-2.75%)
May 20, 2020 6.407 6.754 6.379 6.658 581,162 +0.32(+5.01%)
May 19, 2020 6.340 6.465 6.311 6.340 461,513 -0.05(-0.75%)
May 18, 2020 6.542 6.571 6.311 6.388 585,047 +0.09(+1.37%)
May 15, 2020 5.869 6.321 5.811 6.302 441,444 +0.41(+7.03%)
May 14, 2020 5.878 5.926 5.638 5.888 534,418 -0.13(-2.24%)
May 13, 2020 6.350 6.369 5.946 6.023 353,124 -0.35(-5.44%)
May 12, 2020 6.744 6.783 6.359 6.369 716,302 -0.50(-7.28%)
May 11, 2020 6.917 6.994 6.831 6.869 556,259 -0.13(-1.92%)
May 08, 2020 6.956 7.023 6.763 7.004 482,813 +0.25(+3.70%)
May 07, 2020 6.590 6.927 6.523 6.754 487,844 +0.28(+4.31%)
May 06, 2020 6.417 6.542 6.311 6.475 328,503 +0.07(+1.05%)
May 05, 2020 6.504 6.609 6.350 6.407 289,669 +0.01(+0.15%)
May 04, 2020 6.311 6.528 6.215 6.398 398,838 -0.06(-0.89%)
May 01, 2020 6.379 6.523 6.311 6.455 346,337 -0.12(-1.76%)
Apr 30, 2020 7.052 7.129 6.552 6.571 371,286 -0.55(-7.70%)
Apr 29, 2020 7.023 7.398 6.927 7.119 856,590 +0.25(+3.64%)
Apr 28, 2020 6.869 7.042 6.792 6.869 427,625 +0.16(+2.44%)
Apr 27, 2020 6.244 6.811 6.234 6.706 393,349 +0.49(+7.89%)
Apr 24, 2020 6.176 6.263 6.018 6.215 230,025 +0.02(+0.31%)
Apr 23, 2020 6.215 6.330 6.138 6.196 325,954 -0.01(-0.16%)
Apr 22, 2020 6.196 6.321 6.119 6.205 730,920 +0.18(+3.04%)
Apr 21, 2020 6.148 6.253 5.974 6.023 348,086 -0.27(-4.28%)
Apr 20, 2020 6.302 6.455 6.244 6.292 323,052 -0.26(-3.96%)
Apr 17, 2020 6.609 6.725 6.455 6.552 1,135,262 +0.07(+1.04%)
Apr 16, 2020 6.398 6.629 6.196 6.484 474,659 +0.08(+1.20%)
Apr 15, 2020 6.561 6.667 6.340 6.407 491,327 -0.37(-5.40%)
Apr 14, 2020 6.446 6.783 6.392 6.773 645,559 +0.45(+7.15%)
Apr 13, 2020 6.176 6.451 6.157 6.321 709,996 +0.15(+2.50%)
Apr 09, 2020 6.215 6.311 6.071 6.167 345,817 -0.04(-0.62%)
Apr 08, 2020 6.244 6.350 6.061 6.205 377,751 +0.10(+1.57%)
Apr 07, 2020 5.955 6.282 5.830 6.109 823,109 +0.23(+3.93%)
Apr 06, 2020 5.772 5.888 5.542 5.878 444,738 +0.21(+3.74%)
Apr 03, 2020 5.599 5.724 5.465 5.667 383,548 +0.00(+0.00%)
Apr 02, 2020 5.580 5.821 5.493 5.667 568,738 +0.07(+1.20%)
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.