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

A10 Networks Inc (NY: ATEN )

15.15 -0.18 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2017 8.139 8.149 8.019 8.120 412,920 -0.02(-0.24%)
Jun 29, 2017 8.370 8.370 8.024 8.139 598,454 -0.27(-3.20%)
Jun 28, 2017 8.101 8.514 8.081 8.408 842,062 +0.33(+4.05%)
Jun 27, 2017 8.139 8.178 7.985 8.081 304,733 -0.08(-0.94%)
Jun 26, 2017 8.158 8.255 8.072 8.158 413,647 -0.05(-0.59%)
Jun 23, 2017 8.178 8.216 8.067 8.206 802,088 +0.03(+0.35%)
Jun 22, 2017 8.168 8.250 8.101 8.178 233,490 +0.06(+0.71%)
Jun 21, 2017 8.081 8.197 8.053 8.120 325,395 +0.04(+0.48%)
Jun 20, 2017 8.139 8.264 8.081 8.081 196,072 -0.05(-0.59%)
Jun 19, 2017 8.043 8.158 8.033 8.129 366,608 +0.14(+1.81%)
Jun 16, 2017 7.937 8.110 7.937 7.985 717,202 +0.01(+0.12%)
Jun 15, 2017 8.033 8.110 7.976 7.976 224,769 -0.13(-1.54%)
Jun 14, 2017 8.139 8.216 8.081 8.101 249,723 -0.07(-0.82%)
Jun 13, 2017 8.226 8.283 8.129 8.168 280,071 -0.01(-0.12%)
Jun 12, 2017 8.101 8.408 8.014 8.178 639,211 +0.02(+0.24%)
Jun 09, 2017 8.418 8.543 8.024 8.158 593,760 -0.25(-2.97%)
Jun 08, 2017 8.062 8.437 7.985 8.408 821,620 +0.38(+4.67%)
Jun 07, 2017 8.062 8.110 7.966 8.033 340,248 -0.08(-0.95%)
Jun 06, 2017 8.033 8.178 7.966 8.110 397,142 +0.07(+0.84%)
Jun 05, 2017 8.139 8.139 8.004 8.043 218,500 -0.06(-0.71%)
Jun 02, 2017 8.120 8.255 8.091 8.101 400,974 -0.02(-0.24%)
Jun 01, 2017 7.841 8.129 7.841 8.120 383,559 +0.26(+3.30%)
May 31, 2017 8.033 8.105 7.754 7.860 392,328 -0.18(-2.27%)
May 30, 2017 8.043 8.105 7.976 8.043 370,533 -0.05(-0.59%)
May 26, 2017 7.870 8.101 7.769 8.091 281,478 +0.23(+2.94%)
May 25, 2017 8.014 8.053 7.850 7.860 293,088 -0.13(-1.57%)
May 24, 2017 8.081 8.120 7.966 7.985 201,183 -0.07(-0.84%)
May 23, 2017 8.072 8.225 7.985 8.053 367,586 +0.02(+0.24%)
May 22, 2017 7.937 8.048 7.774 8.033 322,066 +0.07(+0.85%)
May 19, 2017 7.889 7.995 7.754 7.966 563,686 +0.12(+1.47%)
May 18, 2017 7.831 7.913 7.725 7.850 452,186 -0.02(-0.24%)
May 17, 2017 7.937 7.956 7.725 7.870 851,281 -0.12(-1.45%)
May 16, 2017 8.091 8.129 7.937 7.985 441,971 -0.05(-0.60%)
May 15, 2017 7.966 8.168 7.947 8.033 507,969 +0.10(+1.21%)
May 12, 2017 7.860 7.966 7.860 7.937 248,570 +0.04(+0.49%)
May 11, 2017 7.822 7.937 7.802 7.899 285,508 +0.07(+0.86%)
May 10, 2017 7.870 7.937 7.826 7.831 196,186 -0.04(-0.49%)
May 09, 2017 7.870 7.947 7.831 7.870 319,244 +0.02(+0.25%)
May 08, 2017 7.831 7.923 7.754 7.850 326,530 +0.01(+0.12%)
May 05, 2017 7.716 7.879 7.620 7.841 332,805 +0.12(+1.49%)
May 04, 2017 7.677 7.802 7.600 7.725 516,592 +0.13(+1.65%)
May 03, 2017 7.600 7.716 7.571 7.600 385,966 -0.04(-0.50%)
May 02, 2017 7.658 7.807 7.600 7.639 643,327 -0.03(-0.38%)
May 01, 2017 7.764 7.822 7.543 7.668 832,869 -0.13(-1.60%)
Apr 28, 2017 9.072 9.380 7.456 7.793 2,281,949 -1.40(-15.18%)
Apr 27, 2017 8.803 9.217 8.764 9.188 931,053 +0.37(+4.14%)
Apr 26, 2017 8.678 8.880 8.668 8.822 476,763 +0.14(+1.66%)
Apr 25, 2017 8.649 8.803 8.649 8.678 399,963 +0.10(+1.12%)
Apr 24, 2017 8.591 8.601 8.495 8.582 372,180 +0.11(+1.25%)
Apr 21, 2017 8.418 8.524 8.408 8.476 234,239 +0.03(+0.34%)
Apr 20, 2017 8.437 8.543 8.370 8.447 274,365 +0.03(+0.34%)
Apr 19, 2017 8.418 8.524 8.370 8.418 234,505 +0.03(+0.34%)
Apr 18, 2017 8.418 8.461 8.380 8.389 237,309 -0.07(-0.80%)
Apr 17, 2017 8.380 8.509 8.380 8.457 165,300 +0.07(+0.80%)
Apr 13, 2017 8.495 8.543 8.389 8.389 159,796 -0.12(-1.36%)
Apr 12, 2017 8.553 8.649 8.447 8.505 224,916 -0.07(-0.79%)
Apr 11, 2017 8.466 8.620 8.457 8.572 182,277 +0.07(+0.79%)
Apr 10, 2017 8.543 8.668 8.418 8.505 332,481 -0.07(-0.79%)
Apr 07, 2017 8.505 8.572 8.466 8.572 237,583 +0.02(+0.22%)
Apr 06, 2017 8.466 8.558 8.206 8.553 285,285 +0.05(+0.57%)
Apr 05, 2017 8.678 8.803 8.466 8.505 348,927 -0.12(-1.34%)
Apr 04, 2017 8.774 8.851 8.591 8.620 290,711 -0.20(-2.29%)
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.