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 UNCHANGED
Streaming Delayed 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, 2016 6.138 6.234 6.114 6.225 304,776 +0.11(+1.73%)
Jun 29, 2016 6.013 6.148 5.994 6.119 319,824 +0.15(+2.58%)
Jun 28, 2016 5.926 6.051 5.888 5.965 430,261 +0.13(+2.14%)
Jun 27, 2016 5.974 6.024 5.821 5.840 529,149 -0.26(-4.26%)
Jun 24, 2016 6.100 6.148 6.013 6.100 1,404,363 -0.27(-4.23%)
Jun 23, 2016 6.350 6.407 6.282 6.369 253,523 +0.13(+2.00%)
Jun 22, 2016 6.321 6.379 6.244 6.244 165,769 -0.08(-1.22%)
Jun 21, 2016 6.398 6.455 6.263 6.321 234,670 -0.04(-0.61%)
Jun 20, 2016 6.388 6.523 6.359 6.359 271,414 +0.10(+1.54%)
Jun 17, 2016 6.263 6.340 6.186 6.263 429,308 -0.05(-0.76%)
Jun 16, 2016 6.282 6.350 6.196 6.311 215,500 -0.01(-0.15%)
Jun 15, 2016 6.273 6.465 6.244 6.321 314,958 +0.08(+1.23%)
Jun 14, 2016 6.369 6.436 6.215 6.244 284,932 -0.16(-2.55%)
Jun 13, 2016 6.532 6.571 6.388 6.407 205,374 -0.14(-2.20%)
Jun 10, 2016 6.504 6.677 6.504 6.552 407,592 -0.06(-0.87%)
Jun 09, 2016 6.638 6.648 6.552 6.609 201,143 -0.05(-0.72%)
Jun 08, 2016 6.542 6.696 6.508 6.658 387,504 +0.12(+1.76%)
Jun 07, 2016 6.475 6.571 6.451 6.542 375,544 +0.04(+0.59%)
Jun 06, 2016 6.417 6.542 6.407 6.504 341,376 +0.09(+1.35%)
Jun 03, 2016 6.475 6.475 6.350 6.417 242,726 -0.08(-1.19%)
Jun 02, 2016 6.311 6.494 6.311 6.494 337,739 +0.11(+1.66%)
Jun 01, 2016 6.157 6.398 6.148 6.388 396,077 +0.17(+2.79%)
May 31, 2016 6.157 6.215 6.128 6.215 363,202 +0.09(+1.41%)
May 27, 2016 6.061 6.128 6.128 6.128 190,734 +0.05(+0.79%)
May 26, 2016 6.119 6.138 6.042 6.080 237,053 -0.03(-0.47%)
May 25, 2016 6.071 6.196 6.032 6.109 276,299 +0.01(+0.16%)
May 24, 2016 5.965 6.109 5.926 6.100 492,957 +0.20(+3.43%)
May 23, 2016 5.917 5.984 5.869 5.897 287,808 -0.09(-1.45%)
May 20, 2016 5.830 5.984 5.792 5.984 252,706 +0.16(+2.81%)
May 19, 2016 5.888 5.926 5.772 5.821 179,263 -0.12(-1.94%)
May 18, 2016 5.888 5.974 5.840 5.936 213,072 +0.05(+0.82%)
May 17, 2016 6.013 6.013 5.849 5.888 387,167 -0.13(-2.08%)
May 16, 2016 5.946 6.090 5.946 6.013 313,193 +0.05(+0.81%)
May 13, 2016 5.955 6.042 5.926 5.965 250,489 +0.02(+0.32%)
May 12, 2016 6.023 6.061 5.888 5.946 273,716 -0.03(-0.48%)
May 11, 2016 5.917 6.109 5.917 5.974 346,911 +0.02(+0.32%)
May 10, 2016 5.897 5.965 5.821 5.955 388,257 +0.12(+1.98%)
May 09, 2016 5.859 5.907 5.782 5.840 377,736 +0.01(+0.17%)
May 06, 2016 5.801 5.849 5.705 5.830 310,994 -0.03(-0.49%)
May 05, 2016 5.840 5.878 5.772 5.859 345,945 +0.08(+1.33%)
May 04, 2016 5.792 5.926 5.724 5.782 542,646 -0.04(-0.66%)
May 03, 2016 5.830 6.042 5.772 5.821 681,847 -0.12(-1.94%)
May 02, 2016 5.676 5.965 5.676 5.936 818,805 +0.19(+3.35%)
Apr 29, 2016 6.100 6.109 5.647 5.744 1,006,510 -0.67(-10.49%)
Apr 28, 2016 6.311 6.518 6.311 6.417 811,478 +0.06(+0.91%)
Apr 27, 2016 6.244 6.427 6.244 6.359 384,655 +0.14(+2.32%)
Apr 26, 2016 6.176 6.253 6.128 6.215 208,388 +0.06(+0.94%)
Apr 25, 2016 6.253 6.253 5.821 6.157 426,817 -0.07(-1.08%)
Apr 22, 2016 6.176 6.292 6.172 6.225 277,160 +0.04(+0.62%)
Apr 21, 2016 6.225 6.263 6.148 6.186 424,542 +0.02(+0.31%)
Apr 20, 2016 6.023 6.196 6.013 6.167 247,813 +0.15(+2.56%)
Apr 19, 2016 5.946 6.080 5.869 6.013 318,042 +0.11(+1.79%)
Apr 18, 2016 5.859 5.926 5.811 5.907 269,467 -0.02(-0.32%)
Apr 15, 2016 5.907 5.936 5.840 5.926 297,512 -0.01(-0.16%)
Apr 14, 2016 5.936 5.946 5.821 5.936 258,169 -0.02(-0.32%)
Apr 13, 2016 5.676 5.974 5.638 5.955 447,054 +0.33(+5.81%)
Apr 12, 2016 5.561 5.695 5.484 5.628 316,865 +0.06(+1.04%)
Apr 11, 2016 5.542 5.633 5.397 5.570 284,314 +0.05(+0.87%)
Apr 08, 2016 5.695 5.772 5.436 5.522 394,157 -0.13(-2.21%)
Apr 07, 2016 5.782 5.797 5.638 5.647 263,250 -0.18(-3.14%)
Apr 06, 2016 5.695 5.830 5.657 5.830 169,903 +0.14(+2.54%)
Apr 05, 2016 5.715 5.763 5.676 5.686 161,577 -0.10(-1.66%)
Apr 04, 2016 5.878 5.897 5.744 5.782 185,733 -0.12(-1.96%)
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.