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 (%)
Mar 31, 2020 5.319 6.076 5.280 5.951 1,218,630 +0.60(+11.29%)
Mar 30, 2020 5.328 5.367 5.070 5.348 697,359 +0.01(+0.18%)
Mar 27, 2020 4.993 5.405 4.772 5.338 750,886 +0.18(+3.53%)
Mar 26, 2020 4.811 5.376 4.811 5.156 726,105 +0.46(+9.80%)
Mar 25, 2020 4.428 4.792 4.360 4.696 471,322 +0.27(+6.06%)
Mar 24, 2020 4.456 4.557 4.188 4.428 550,351 +0.12(+2.90%)
Mar 23, 2020 3.891 4.312 3.747 4.303 377,802 +0.46(+11.97%)
Mar 20, 2020 4.159 4.380 3.833 3.843 657,182 -0.26(-6.31%)
Mar 19, 2020 3.412 4.293 3.393 4.102 606,199 +0.73(+21.59%)
Mar 18, 2020 3.325 3.594 3.287 3.373 636,012 -0.10(-2.76%)
Mar 17, 2020 3.747 3.785 3.450 3.469 760,716 -0.25(-6.70%)
Mar 16, 2020 3.670 4.044 3.646 3.718 520,756 -0.48(-11.42%)
Mar 13, 2020 4.370 4.485 4.135 4.197 675,860 +0.04(+0.92%)
Mar 12, 2020 4.610 4.610 4.159 4.159 674,104 -0.66(-13.72%)
Mar 11, 2020 5.223 5.290 4.744 4.820 558,317 -0.49(-9.21%)
Mar 10, 2020 5.242 5.443 5.194 5.309 400,705 +0.14(+2.78%)
Mar 09, 2020 5.942 5.942 5.137 5.165 763,657 -0.98(-15.91%)
Mar 06, 2020 5.999 6.162 5.961 6.143 631,512 -0.06(-0.93%)
Mar 05, 2020 6.248 6.306 6.124 6.200 373,000 -0.12(-1.97%)
Mar 04, 2020 6.277 6.325 6.181 6.325 267,074 +0.09(+1.38%)
Mar 03, 2020 6.200 6.354 6.172 6.239 263,992 +0.00(+0.00%)
Mar 02, 2020 6.469 6.469 6.172 6.239 389,782 -0.19(-2.98%)
Feb 28, 2020 6.143 6.440 6.066 6.430 494,608 +0.13(+2.13%)
Feb 27, 2020 6.392 6.517 6.296 6.296 671,258 -0.24(-3.67%)
Feb 26, 2020 6.699 6.766 6.517 6.536 679,814 -0.13(-2.01%)
Feb 25, 2020 6.843 6.852 6.656 6.670 462,621 -0.17(-2.52%)
Feb 24, 2020 6.785 6.958 6.718 6.843 408,925 -0.12(-1.79%)
Feb 21, 2020 6.958 7.092 6.948 6.967 390,677 +0.00(+0.00%)
Feb 20, 2020 6.871 7.034 6.871 6.967 354,523 +0.07(+0.97%)
Feb 19, 2020 6.871 6.938 6.804 6.900 211,073 +0.07(+0.98%)
Feb 18, 2020 6.852 6.948 6.795 6.833 459,300 -0.09(-1.25%)
Feb 14, 2020 6.929 6.996 6.814 6.919 368,764 -0.05(-0.69%)
Feb 13, 2020 6.890 7.120 6.862 6.967 421,297 +0.06(+0.83%)
Feb 12, 2020 6.708 7.092 6.708 6.910 563,634 -0.06(-0.83%)
Feb 11, 2020 6.890 7.044 6.871 6.967 243,325 +0.06(+0.83%)
Feb 10, 2020 6.986 6.986 6.852 6.910 138,498 -0.08(-1.10%)
Feb 07, 2020 6.823 6.996 6.814 6.986 221,947 +0.12(+1.82%)
Feb 06, 2020 6.919 6.919 6.804 6.862 140,907 -0.04(-0.56%)
Feb 05, 2020 6.843 6.910 6.737 6.900 127,258 +0.12(+1.69%)
Feb 04, 2020 6.699 6.804 6.670 6.785 349,536 +0.17(+2.61%)
Feb 03, 2020 6.584 6.622 6.536 6.613 171,294 +0.09(+1.32%)
Jan 31, 2020 6.613 6.641 6.478 6.526 179,478 -0.11(-1.59%)
Jan 30, 2020 6.555 6.680 6.555 6.632 149,960 +0.02(+0.29%)
Jan 29, 2020 6.603 6.718 6.555 6.613 193,257 +0.07(+1.02%)
Jan 28, 2020 6.584 6.660 6.517 6.545 138,566 -0.02(-0.29%)
Jan 27, 2020 6.641 6.689 6.565 6.565 158,627 -0.20(-2.97%)
Jan 24, 2020 6.843 6.881 6.718 6.766 142,852 -0.05(-0.70%)
Jan 23, 2020 6.660 6.852 6.651 6.814 234,818 +0.10(+1.43%)
Jan 22, 2020 6.689 6.766 6.687 6.718 152,365 +0.05(+0.72%)
Jan 21, 2020 6.823 6.833 6.651 6.670 271,514 -0.16(-2.38%)
Jan 17, 2020 6.958 6.958 6.804 6.833 284,660 -0.08(-1.11%)
Jan 16, 2020 6.929 7.025 6.890 6.910 199,669 +0.05(+0.70%)
Jan 15, 2020 6.814 6.948 6.814 6.862 160,832 +0.04(+0.56%)
Jan 14, 2020 6.823 6.938 6.737 6.823 207,899 -0.01(-0.14%)
Jan 13, 2020 6.938 6.977 6.814 6.833 246,545 -0.10(-1.38%)
Jan 10, 2020 7.092 7.178 6.900 6.929 319,930 -0.16(-2.30%)
Jan 09, 2020 7.082 7.159 6.996 7.092 421,842 +0.04(+0.54%)
Jan 08, 2020 7.073 7.178 6.881 7.053 367,612 +0.27(+3.95%)
Jan 07, 2020 6.689 6.804 6.670 6.785 163,941 +0.10(+1.43%)
Jan 06, 2020 6.574 6.756 6.545 6.689 163,161 +0.04(+0.58%)
Jan 03, 2020 6.526 6.670 6.526 6.651 201,182 +0.01(+0.14%)
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.