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 (%)
Nov 30, 2017 7.830 7.858 7.629 7.686 470,002 -0.11(-1.35%)
Nov 29, 2017 7.801 7.906 7.724 7.791 470,247 -0.01(-0.12%)
Nov 28, 2017 7.724 7.820 7.676 7.801 438,062 +0.09(+1.12%)
Nov 27, 2017 7.782 7.906 7.705 7.715 879,293 -0.04(-0.49%)
Nov 24, 2017 7.772 7.834 7.676 7.753 226,879 -0.02(-0.25%)
Nov 22, 2017 7.667 7.848 7.609 7.772 712,912 +0.11(+1.38%)
Nov 21, 2017 7.188 7.686 7.188 7.667 2,099,137 +0.48(+6.67%)
Nov 20, 2017 7.082 7.197 7.082 7.188 316,795 +0.07(+0.94%)
Nov 17, 2017 7.005 7.149 6.986 7.120 307,616 +0.07(+0.95%)
Nov 16, 2017 6.938 7.092 6.900 7.053 560,287 +0.15(+2.22%)
Nov 15, 2017 6.910 6.967 6.862 6.900 194,109 -0.07(-0.96%)
Nov 14, 2017 6.910 6.986 6.890 6.967 258,487 +0.04(+0.55%)
Nov 13, 2017 6.900 6.958 6.853 6.929 233,607 -0.03(-0.41%)
Nov 10, 2017 6.890 7.005 6.890 6.958 253,689 +0.04(+0.55%)
Nov 09, 2017 7.005 7.034 6.895 6.919 324,277 -0.15(-2.17%)
Nov 08, 2017 6.958 7.120 6.881 7.073 640,607 +0.08(+1.10%)
Nov 07, 2017 7.101 7.111 6.977 6.996 281,717 -0.10(-1.35%)
Nov 06, 2017 7.082 7.111 7.025 7.092 310,799 -0.01(-0.14%)
Nov 03, 2017 6.977 7.165 6.977 7.101 453,947 +0.05(+0.68%)
Nov 02, 2017 7.101 7.130 7.005 7.053 390,081 -0.09(-1.21%)
Nov 01, 2017 7.073 7.168 7.025 7.140 702,178 +0.13(+1.92%)
Oct 31, 2017 7.149 7.168 6.991 7.005 941,237 -0.12(-1.75%)
Oct 30, 2017 7.120 7.168 7.092 7.130 706,256 -0.01(-0.13%)
Oct 27, 2017 7.513 7.628 7.092 7.140 1,764,712 +0.09(+1.22%)
Oct 26, 2017 7.120 7.188 7.025 7.053 1,121,674 -0.02(-0.27%)
Oct 25, 2017 7.140 7.159 7.001 7.073 385,738 -0.09(-1.20%)
Oct 24, 2017 7.197 7.283 7.159 7.159 409,630 -0.05(-0.66%)
Oct 23, 2017 7.207 7.293 7.159 7.207 522,002 -0.02(-0.27%)
Oct 20, 2017 7.264 7.293 7.197 7.226 404,533 +0.04(+0.53%)
Oct 19, 2017 7.140 7.255 7.140 7.188 481,659 +0.01(+0.13%)
Oct 18, 2017 7.322 7.326 7.168 7.178 366,872 -0.11(-1.45%)
Oct 17, 2017 7.312 7.341 7.245 7.283 319,646 -0.03(-0.39%)
Oct 16, 2017 7.331 7.389 7.277 7.312 418,742 -0.03(-0.39%)
Oct 13, 2017 7.360 7.437 7.283 7.341 381,742 +0.04(+0.52%)
Oct 12, 2017 7.312 7.341 7.274 7.303 405,483 -0.01(-0.13%)
Oct 11, 2017 7.303 7.360 7.255 7.312 236,680 -0.01(-0.13%)
Oct 10, 2017 7.322 7.456 7.259 7.322 541,071 +0.06(+0.79%)
Oct 09, 2017 7.360 7.418 7.245 7.264 380,806 -0.06(-0.79%)
Oct 06, 2017 7.350 7.465 7.312 7.322 333,579 -0.09(-1.16%)
Oct 05, 2017 7.418 7.533 7.379 7.408 732,164 +0.06(+0.78%)
Oct 04, 2017 7.312 7.523 7.312 7.350 1,372,853 +0.06(+0.79%)
Oct 03, 2017 7.322 7.384 7.279 7.293 686,301 -0.04(-0.52%)
Oct 02, 2017 7.274 7.430 7.197 7.331 783,556 +0.09(+1.19%)
Sep 29, 2017 6.948 7.350 6.804 7.245 1,786,380 +0.87(+13.68%)
Sep 28, 2017 6.421 6.445 6.325 6.373 246,461 -0.06(-0.89%)
Sep 27, 2017 6.621 6.430 518,195 +0.15(+2.44%)
Sep 26, 2017 6.306 6.363 6.258 6.277 380,812 -0.02(-0.30%)
Sep 25, 2017 6.430 6.498 6.263 6.296 310,794 -0.13(-2.09%)
Sep 22, 2017 6.220 6.459 6.210 6.430 371,016 +0.15(+2.44%)
Sep 21, 2017 6.200 6.354 6.152 6.277 293,577 +0.09(+1.39%)
Sep 20, 2017 6.296 6.296 6.162 6.191 473,070 -0.12(-1.82%)
Sep 19, 2017 6.363 6.373 6.296 6.306 392,410 -0.06(-0.90%)
Sep 18, 2017 6.373 6.459 6.296 6.363 356,761 +0.04(+0.61%)
Sep 15, 2017 6.613 6.632 6.306 6.325 2,727,543 -0.30(-4.49%)
Sep 14, 2017 6.459 6.641 6.411 6.622 464,823 +0.14(+2.22%)
Sep 13, 2017 6.373 6.498 6.373 6.478 376,360 +0.08(+1.20%)
Sep 12, 2017 6.344 6.469 6.344 6.402 292,163 +0.06(+0.91%)
Sep 11, 2017 6.306 6.459 6.306 6.344 361,263 +0.07(+1.07%)
Sep 08, 2017 6.268 6.344 6.210 6.277 310,486 +0.00(+0.00%)
Sep 07, 2017 6.335 6.416 6.239 6.277 454,498 -0.06(-0.91%)
Sep 06, 2017 6.459 6.296 6.335 383,647 -0.04(-0.60%)
Sep 05, 2017 6.287 6.440 6.229 6.373 532,005 +0.05(+0.76%)
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.