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 (%)
Sep 30, 2015 5.607 5.846 5.453 5.741 691,260 +0.17(+3.10%)
Sep 29, 2015 5.894 5.904 5.472 5.568 471,317 -0.30(-5.07%)
Sep 28, 2015 5.817 5.913 5.731 5.865 403,768 +0.05(+0.82%)
Sep 25, 2015 6.306 6.325 5.808 5.817 376,478 -0.40(-6.47%)
Sep 24, 2015 6.201 6.249 6.134 6.220 199,616 -0.03(-0.46%)
Sep 23, 2015 6.345 6.354 6.134 6.249 234,586 -0.05(-0.76%)
Sep 22, 2015 6.392 6.498 6.173 6.297 284,821 -0.15(-2.38%)
Sep 21, 2015 6.421 6.603 6.345 6.450 249,790 +0.07(+1.05%)
Sep 18, 2015 6.277 6.651 6.268 6.383 1,128,774 +0.02(+0.30%)
Sep 17, 2015 6.249 6.527 6.182 6.364 398,862 +0.12(+1.84%)
Sep 16, 2015 6.306 6.383 6.143 6.249 241,001 -0.07(-1.06%)
Sep 15, 2015 6.230 6.412 6.172 6.316 202,184 +0.08(+1.23%)
Sep 14, 2015 6.316 6.373 6.191 6.239 232,923 -0.07(-1.06%)
Sep 11, 2015 6.220 6.412 6.134 6.306 344,633 +0.07(+1.08%)
Sep 10, 2015 6.287 6.364 6.105 6.239 378,421 -0.06(-0.91%)
Sep 09, 2015 6.508 6.670 6.277 6.297 415,308 -0.17(-2.67%)
Sep 08, 2015 6.239 6.469 6.239 6.469 321,920 +0.34(+5.47%)
Sep 04, 2015 6.143 6.134 6.134 6.134 212,856 -0.12(-1.84%)
Sep 03, 2015 6.220 6.412 6.182 6.249 222,228 +0.05(+0.77%)
Sep 02, 2015 6.182 6.277 6.038 6.201 432,980 +0.11(+1.73%)
Sep 01, 2015 6.191 6.297 6.057 6.095 401,869 -0.27(-4.22%)
Aug 31, 2015 6.345 6.527 6.281 6.364 312,818 -0.08(-1.19%)
Aug 28, 2015 6.383 6.536 6.335 6.440 272,051 +0.03(+0.45%)
Aug 27, 2015 6.325 6.527 6.210 6.412 299,365 +0.15(+2.45%)
Aug 26, 2015 5.980 6.277 5.923 6.258 538,570 +0.45(+7.76%)
Aug 25, 2015 5.904 6.220 5.798 5.808 721,857 +0.10(+1.68%)
Aug 24, 2015 4.792 5.913 4.792 5.712 1,406,825 -0.70(-10.91%)
Aug 21, 2015 6.297 6.603 6.201 6.412 753,394 +0.02(+0.30%)
Aug 20, 2015 6.690 6.738 6.239 6.392 1,000,312 -0.38(-5.66%)
Aug 19, 2015 6.785 6.910 6.670 6.776 513,633 -0.02(-0.28%)
Aug 18, 2015 7.073 7.073 6.738 6.795 571,576 -0.28(-3.93%)
Aug 17, 2015 6.872 7.092 6.805 7.073 931,234 +0.20(+2.93%)
Aug 14, 2015 6.900 6.948 6.766 6.872 364,629 -0.03(-0.42%)
Aug 13, 2015 6.900 6.977 6.757 6.900 515,275 +0.00(+0.00%)
Aug 12, 2015 7.015 7.020 6.642 6.900 726,255 +0.03(+0.42%)
Aug 11, 2015 6.661 7.063 6.498 6.872 1,866,965 +0.21(+3.17%)
Aug 10, 2015 6.699 6.757 6.479 6.661 719,096 +0.03(+0.43%)
Aug 07, 2015 6.565 6.709 6.412 6.632 754,904 +0.26(+4.06%)
Aug 06, 2015 6.536 6.661 6.316 6.373 428,855 -0.15(-2.35%)
Aug 05, 2015 6.354 6.709 6.268 6.527 665,022 +0.25(+3.97%)
Aug 04, 2015 6.651 6.795 6.134 6.277 1,244,760 -0.35(-5.35%)
Aug 03, 2015 6.210 6.699 6.153 6.632 1,421,540 +0.39(+6.30%)
Jul 31, 2015 5.511 6.316 5.482 6.239 2,311,488 +1.04(+19.89%)
Jul 30, 2015 5.032 5.281 4.936 5.204 755,429 +0.19(+3.82%)
Jul 29, 2015 4.849 5.046 4.840 5.012 249,868 +0.17(+3.56%)
Jul 28, 2015 4.907 4.964 4.802 4.840 278,677 -0.06(-1.17%)
Jul 27, 2015 4.993 4.993 4.773 4.897 394,354 -0.11(-2.11%)
Jul 24, 2015 5.041 5.127 4.964 5.003 398,632 -0.02(-0.38%)
Jul 23, 2015 5.089 5.223 4.964 5.022 401,529 +0.01(+0.19%)
Jul 22, 2015 4.984 5.108 4.926 5.012 270,415 +0.04(+0.77%)
Jul 21, 2015 4.917 5.127 4.917 4.974 431,923 +0.09(+1.76%)
Jul 20, 2015 5.540 5.540 4.859 4.888 746,192 -0.63(-11.46%)
Jul 17, 2015 5.674 5.674 5.511 5.520 392,669 -0.16(-2.87%)
Jul 16, 2015 5.597 5.722 5.540 5.683 372,787 +0.12(+2.24%)
Jul 15, 2015 5.750 5.846 5.501 5.559 350,656 -0.17(-3.01%)
Jul 14, 2015 5.587 5.750 5.578 5.731 341,406 +0.13(+2.40%)
Jul 13, 2015 5.655 5.683 5.559 5.597 365,751 -0.03(-0.51%)
Jul 10, 2015 5.587 5.702 5.520 5.626 346,062 +0.08(+1.38%)
Jul 09, 2015 5.597 5.712 5.501 5.549 284,572 +0.02(+0.35%)
Jul 08, 2015 5.540 5.655 5.415 5.530 266,754 -0.08(-1.37%)
Jul 07, 2015 5.712 5.760 5.405 5.607 525,663 -0.11(-1.85%)
Jul 06, 2015 5.990 6.057 5.645 5.712 662,021 -0.38(-6.29%)
Jul 02, 2015 6.115 6.095 6.095 6.095 256,679 -0.08(-1.24%)
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.