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

A10 Networks Inc (NY: ATEN )

15.80 +0.15 (+0.96%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 14, 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 (%)
Feb 28, 2020 6.143 6.440 6.067 6.431 494,577 +0.13(+2.13%)
Feb 27, 2020 6.392 6.517 6.297 6.297 671,216 -0.24(-3.67%)
Feb 26, 2020 6.699 6.766 6.517 6.536 679,771 -0.13(-2.01%)
Feb 25, 2020 6.843 6.853 6.656 6.670 462,592 -0.17(-2.52%)
Feb 24, 2020 6.785 6.958 6.718 6.843 408,899 -0.12(-1.79%)
Feb 21, 2020 6.958 7.092 6.948 6.968 390,653 +0.00(+0.00%)
Feb 20, 2020 6.872 7.035 6.872 6.968 354,501 +0.07(+0.97%)
Feb 19, 2020 6.872 6.939 6.805 6.900 211,060 +0.07(+0.98%)
Feb 18, 2020 6.853 6.948 6.795 6.833 459,271 -0.09(-1.25%)
Feb 14, 2020 6.929 6.996 6.814 6.920 368,741 -0.05(-0.69%)
Feb 13, 2020 6.891 7.121 6.862 6.968 421,271 +0.06(+0.83%)
Feb 12, 2020 6.709 7.092 6.709 6.910 563,598 -0.06(-0.83%)
Feb 11, 2020 6.891 7.044 6.872 6.968 243,310 +0.06(+0.83%)
Feb 10, 2020 6.987 6.987 6.853 6.910 138,489 -0.08(-1.10%)
Feb 07, 2020 6.824 6.996 6.814 6.987 221,933 +0.12(+1.82%)
Feb 06, 2020 6.920 6.920 6.805 6.862 140,898 -0.04(-0.56%)
Feb 05, 2020 6.843 6.910 6.738 6.900 127,250 +0.12(+1.69%)
Feb 04, 2020 6.699 6.805 6.670 6.785 349,514 +0.17(+2.61%)
Feb 03, 2020 6.584 6.622 6.536 6.613 171,283 +0.09(+1.32%)
Jan 31, 2020 6.613 6.642 6.479 6.527 179,466 -0.11(-1.59%)
Jan 30, 2020 6.555 6.680 6.555 6.632 149,950 +0.02(+0.29%)
Jan 29, 2020 6.603 6.718 6.555 6.613 193,245 +0.07(+1.02%)
Jan 28, 2020 6.584 6.661 6.517 6.546 138,557 -0.02(-0.29%)
Jan 27, 2020 6.642 6.690 6.565 6.565 158,617 -0.20(-2.97%)
Jan 24, 2020 6.843 6.881 6.718 6.766 142,843 -0.05(-0.70%)
Jan 23, 2020 6.661 6.853 6.651 6.814 234,804 +0.10(+1.43%)
Jan 22, 2020 6.690 6.766 6.687 6.718 152,355 +0.05(+0.72%)
Jan 21, 2020 6.824 6.833 6.651 6.670 271,497 -0.16(-2.38%)
Jan 17, 2020 6.958 6.958 6.805 6.833 284,642 -0.08(-1.11%)
Jan 16, 2020 6.929 7.025 6.891 6.910 199,656 +0.05(+0.70%)
Jan 15, 2020 6.814 6.948 6.814 6.862 160,822 +0.04(+0.56%)
Jan 14, 2020 6.824 6.939 6.738 6.824 207,886 -0.01(-0.14%)
Jan 13, 2020 6.939 6.977 6.814 6.833 246,530 -0.10(-1.38%)
Jan 10, 2020 7.092 7.178 6.900 6.929 319,910 -0.16(-2.30%)
Jan 09, 2020 7.083 7.159 6.996 7.092 421,815 +0.04(+0.54%)
Jan 08, 2020 7.073 7.178 6.881 7.054 367,589 +0.27(+3.95%)
Jan 07, 2020 6.690 6.805 6.670 6.785 163,931 +0.10(+1.43%)
Jan 06, 2020 6.575 6.757 6.546 6.690 163,151 +0.04(+0.58%)
Jan 03, 2020 6.527 6.670 6.527 6.651 201,169 +0.01(+0.14%)
Jan 02, 2020 6.603 6.680 6.603 6.642 148,358 +0.06(+0.87%)
Dec 31, 2019 6.661 6.690 6.565 6.584 157,242 -0.08(-1.15%)
Dec 30, 2019 6.594 6.690 6.479 6.661 197,384 +0.09(+1.31%)
Dec 27, 2019 6.728 6.728 6.527 6.575 192,613 -0.12(-1.86%)
Dec 26, 2019 6.738 6.795 6.642 6.699 193,596 -0.03(-0.43%)
Dec 24, 2019 6.670 6.785 6.661 6.728 97,141 +0.09(+1.30%)
Dec 23, 2019 6.785 6.785 6.555 6.642 190,803 -0.12(-1.70%)
Dec 20, 2019 6.805 6.824 6.584 6.757 1,611,653 -0.02(-0.28%)
Dec 19, 2019 6.584 6.785 6.536 6.776 402,353 +0.22(+3.36%)
Dec 18, 2019 6.527 6.555 6.440 6.555 279,859 +0.07(+1.03%)
Dec 17, 2019 6.354 6.498 6.345 6.488 243,851 +0.12(+1.80%)
Dec 16, 2019 6.124 6.392 6.124 6.373 475,292 +0.29(+4.72%)
Dec 13, 2019 6.095 6.249 6.057 6.086 295,598 -0.08(-1.24%)
Dec 12, 2019 6.172 6.306 6.129 6.162 168,829 -0.01(-0.16%)
Dec 11, 2019 6.105 6.182 6.039 6.172 187,232 +0.08(+1.26%)
Dec 10, 2019 5.942 6.124 5.899 6.095 185,538 +0.20(+3.41%)
Dec 09, 2019 6.000 6.076 5.894 5.894 393,520 -0.16(-2.69%)
Dec 06, 2019 6.000 6.105 5.980 6.057 315,214 +0.04(+0.64%)
Dec 05, 2019 6.124 6.124 5.980 6.019 290,598 -0.09(-1.41%)
Dec 04, 2019 6.201 6.325 6.086 6.105 349,768 -0.09(-1.39%)
Dec 03, 2019 6.201 6.214 6.105 6.191 225,723 -0.08(-1.22%)
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.