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 (%)
Jul 30, 2021 12.32 12.55 12.02 12.24 693,070 -0.18(-1.47%)
Jul 29, 2021 11.98 12.58 11.98 12.42 1,393,555 +0.46(+3.85%)
Jul 28, 2021 10.73 12.09 10.64 11.96 1,419,193 +1.27(+11.93%)
Jul 27, 2021 10.86 10.86 10.48 10.69 424,492 -0.20(-1.85%)
Jul 26, 2021 10.98 11.01 10.83 10.89 372,695 -0.03(-0.26%)
Jul 23, 2021 10.88 10.93 10.78 10.92 441,296 +0.09(+0.80%)
Jul 22, 2021 10.71 10.89 10.69 10.83 338,507 +0.09(+0.80%)
Jul 21, 2021 10.38 10.76 10.38 10.74 514,435 +0.35(+3.41%)
Jul 20, 2021 10.35 10.52 10.20 10.39 487,188 +0.11(+1.02%)
Jul 19, 2021 10.06 10.49 10.06 10.28 598,316 +0.03(+0.28%)
Jul 16, 2021 10.59 10.59 10.12 10.25 2,032,206 -0.31(-2.90%)
Jul 15, 2021 10.62 10.72 10.40 10.56 550,543 -0.06(-0.54%)
Jul 14, 2021 10.84 10.98 10.58 10.62 472,792 -0.15(-1.42%)
Jul 13, 2021 10.82 10.84 10.67 10.77 642,728 -0.10(-0.88%)
Jul 12, 2021 11.38 11.41 10.87 10.87 547,811 -0.50(-4.38%)
Jul 09, 2021 11.17 11.42 11.07 11.37 367,151 +0.30(+2.68%)
Jul 08, 2021 11.10 11.12 10.70 11.07 421,916 -0.21(-1.87%)
Jul 07, 2021 11.20 11.47 11.20 11.28 777,953 +0.08(+0.68%)
Jul 06, 2021 11.14 11.23 10.94 11.20 595,630 +0.10(+0.86%)
Jul 02, 2021 11.01 11.17 10.91 11.11 434,822 +0.16(+1.49%)
Jul 01, 2021 10.80 10.97 10.77 10.94 538,307 +0.15(+1.42%)
Jun 30, 2021 10.93 10.94 10.76 10.79 501,659 -0.11(-0.97%)
Jun 29, 2021 10.52 11.02 10.49 10.90 932,153 +0.35(+3.36%)
Jun 28, 2021 10.50 10.62 10.35 10.54 513,325 +0.07(+0.64%)
Jun 25, 2021 10.35 10.58 10.32 10.48 1,176,526 +0.10(+0.92%)
Jun 24, 2021 10.53 10.71 10.37 10.38 588,601 -0.10(-0.92%)
Jun 23, 2021 10.33 10.68 10.25 10.48 903,888 +0.57(+5.71%)
Jun 22, 2021 10.21 10.24 9.756 9.910 498,571 -0.33(-3.18%)
Jun 21, 2021 10.21 10.46 10.19 10.24 665,970 +0.13(+1.33%)
Jun 18, 2021 10.38 10.46 10.03 10.10 4,241,770 -0.30(-2.86%)
Jun 17, 2021 10.19 10.52 10.15 10.40 895,153 +0.27(+2.65%)
Jun 16, 2021 9.881 10.14 9.819 10.13 449,044 +0.25(+2.52%)
Jun 15, 2021 10.04 10.06 9.785 9.881 601,591 -0.16(-1.62%)
Jun 14, 2021 10.06 10.07 9.838 10.04 570,152 -0.02(-0.19%)
Jun 11, 2021 10.10 10.24 10.00 10.06 651,946 -0.06(-0.57%)
Jun 10, 2021 9.871 10.14 9.814 10.12 559,211 +0.29(+2.92%)
Jun 09, 2021 9.689 9.867 9.689 9.833 708,025 +0.15(+1.58%)
Jun 08, 2021 9.776 9.910 9.675 9.680 423,557 -0.11(-1.08%)
Jun 07, 2021 9.555 9.785 9.517 9.785 515,188 +0.20(+2.10%)
Jun 04, 2021 9.469 9.632 9.450 9.584 519,660 +0.15(+1.63%)
Jun 03, 2021 9.268 9.440 9.220 9.431 357,440 +0.11(+1.13%)
Jun 02, 2021 9.325 9.392 9.258 9.325 450,765 +0.02(+0.21%)
Jun 01, 2021 9.335 9.383 9.210 9.306 424,286 -0.02(-0.21%)
May 28, 2021 9.459 9.474 9.325 9.325 534,714 -0.12(-1.22%)
May 27, 2021 9.364 9.498 9.296 9.440 606,924 +0.11(+1.13%)
May 26, 2021 9.153 9.364 9.105 9.335 304,433 +0.23(+2.53%)
May 25, 2021 9.201 9.287 9.105 9.105 429,481 -0.04(-0.42%)
May 24, 2021 9.066 9.181 9.066 9.143 444,779 +0.12(+1.38%)
May 21, 2021 9.124 9.153 9.009 9.018 428,976 +0.05(+0.53%)
May 20, 2021 8.961 9.086 8.913 8.971 413,322 +0.00(+0.00%)
May 19, 2021 8.836 8.980 8.750 8.971 303,692 +0.07(+0.75%)
May 18, 2021 8.980 9.292 8.903 8.903 589,167 -0.02(-0.21%)
May 17, 2021 8.760 8.961 8.750 8.923 534,367 +0.11(+1.20%)
May 14, 2021 8.635 8.880 8.559 8.817 440,820 +0.26(+3.02%)
May 13, 2021 8.616 8.742 8.472 8.558 614,900 +0.06(+0.68%)
May 12, 2021 8.453 8.616 8.396 8.501 646,979 -0.05(-0.56%)
May 11, 2021 8.338 8.645 8.261 8.549 792,144 +0.02(+0.22%)
May 10, 2021 8.683 8.721 8.520 8.530 688,466 -0.22(-2.52%)
May 07, 2021 8.750 8.856 8.688 8.750 863,431 +0.08(+0.88%)
May 06, 2021 8.453 8.693 8.400 8.673 825,225 +0.16(+1.91%)
May 05, 2021 8.424 8.563 8.396 8.511 526,385 +0.15(+1.83%)
May 04, 2021 8.204 8.367 8.070 8.357 822,536 +0.10(+1.16%)
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.