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, 2015 7.370 7.418 7.303 7.389 577,770 +0.02(+0.26%)
Nov 27, 2015 7.322 7.379 7.274 7.370 152,384 +0.03(+0.39%)
Nov 25, 2015 7.379 7.341 7.341 7.341 193,252 -0.01(-0.13%)
Nov 24, 2015 7.437 7.475 7.293 7.350 167,301 -0.12(-1.67%)
Nov 23, 2015 7.322 7.475 7.264 7.475 314,627 +0.11(+1.43%)
Nov 20, 2015 7.312 7.456 7.188 7.370 347,728 +0.09(+1.18%)
Nov 19, 2015 7.274 7.446 7.251 7.283 323,665 -0.02(-0.26%)
Nov 18, 2015 7.188 7.322 7.005 7.303 621,280 +0.17(+2.42%)
Nov 17, 2015 7.312 7.312 7.130 7.130 246,933 -0.20(-2.75%)
Nov 16, 2015 7.120 7.350 7.092 7.331 311,364 +0.18(+2.55%)
Nov 13, 2015 7.523 7.580 7.120 7.149 554,497 -0.41(-5.45%)
Nov 12, 2015 7.418 7.667 7.341 7.561 352,277 +0.10(+1.28%)
Nov 11, 2015 7.600 7.763 7.465 7.465 406,208 -0.01(-0.13%)
Nov 10, 2015 7.724 7.763 7.360 7.475 517,629 -0.29(-3.70%)
Nov 09, 2015 7.370 7.954 7.303 7.763 1,314,296 +0.36(+4.92%)
Nov 06, 2015 7.207 7.446 7.101 7.398 623,681 +0.12(+1.58%)
Nov 05, 2015 7.283 7.370 6.996 7.283 642,684 +0.00(+0.00%)
Nov 04, 2015 7.283 7.398 7.207 7.283 559,484 +0.04(+0.53%)
Nov 03, 2015 7.360 7.552 7.063 7.245 999,418 -0.12(-1.69%)
Nov 02, 2015 6.881 7.638 6.747 7.370 1,838,272 +0.49(+7.10%)
Oct 30, 2015 6.143 6.977 6.114 6.881 2,847,946 +1.26(+22.53%)
Oct 29, 2015 5.692 5.817 5.482 5.616 639,087 -0.10(-1.68%)
Oct 28, 2015 5.779 5.932 5.587 5.712 588,145 +0.07(+1.19%)
Oct 27, 2015 6.047 6.085 5.539 5.645 486,346 -0.43(-7.10%)
Oct 26, 2015 5.855 6.095 5.779 6.076 349,939 +0.22(+3.76%)
Oct 23, 2015 6.114 6.114 5.740 5.855 329,310 -0.17(-2.86%)
Oct 22, 2015 5.788 6.095 5.769 6.028 336,474 +0.29(+5.01%)
Oct 21, 2015 6.172 6.172 5.731 5.740 360,225 -0.40(-6.55%)
Oct 20, 2015 5.961 6.181 5.942 6.143 383,562 +0.16(+2.72%)
Oct 19, 2015 6.028 6.095 5.836 5.980 237,804 -0.06(-0.95%)
Oct 16, 2015 5.884 6.114 5.827 6.038 311,650 +0.21(+3.62%)
Oct 15, 2015 5.817 5.990 5.779 5.827 309,039 +0.06(+1.00%)
Oct 14, 2015 5.913 5.999 5.750 5.769 252,639 -0.09(-1.47%)
Oct 13, 2015 5.894 5.961 5.788 5.855 232,148 -0.05(-0.81%)
Oct 12, 2015 6.152 6.181 5.884 5.903 152,301 -0.25(-4.05%)
Oct 09, 2015 6.076 6.229 6.028 6.152 257,645 +0.11(+1.74%)
Oct 08, 2015 6.124 6.143 5.980 6.047 291,068 -0.07(-1.10%)
Oct 07, 2015 6.038 6.239 5.942 6.114 452,713 +0.14(+2.41%)
Oct 06, 2015 6.133 6.220 5.951 5.970 424,143 -0.25(-4.01%)
Oct 05, 2015 5.750 6.268 5.740 6.220 445,317 +0.45(+7.81%)
Oct 02, 2015 5.520 5.769 5.443 5.769 425,713 +0.18(+3.26%)
Oct 01, 2015 5.798 5.798 5.510 5.587 226,688 -0.15(-2.67%)
Sep 30, 2015 5.606 5.846 5.453 5.740 691,303 +0.17(+3.10%)
Sep 29, 2015 5.894 5.903 5.472 5.568 471,347 -0.30(-5.07%)
Sep 28, 2015 5.817 5.913 5.731 5.865 403,793 +0.05(+0.82%)
Sep 25, 2015 6.306 6.325 5.808 5.817 376,502 -0.40(-6.47%)
Sep 24, 2015 6.200 6.248 6.133 6.220 199,628 -0.03(-0.46%)
Sep 23, 2015 6.344 6.354 6.133 6.248 234,600 -0.05(-0.76%)
Sep 22, 2015 6.392 6.497 6.173 6.296 284,839 -0.15(-2.38%)
Sep 21, 2015 6.421 6.603 6.344 6.450 249,806 +0.07(+1.05%)
Sep 18, 2015 6.277 6.651 6.268 6.383 1,128,845 +0.02(+0.30%)
Sep 17, 2015 6.248 6.526 6.181 6.363 398,888 +0.12(+1.84%)
Sep 16, 2015 6.306 6.383 6.143 6.248 241,016 -0.07(-1.06%)
Sep 15, 2015 6.229 6.411 6.172 6.315 202,196 +0.08(+1.23%)
Sep 14, 2015 6.315 6.373 6.191 6.239 232,938 -0.07(-1.06%)
Sep 11, 2015 6.220 6.411 6.133 6.306 344,655 +0.07(+1.08%)
Sep 10, 2015 6.287 6.363 6.105 6.239 378,445 -0.06(-0.91%)
Sep 09, 2015 6.507 6.670 6.277 6.296 415,334 -0.17(-2.67%)
Sep 08, 2015 6.239 6.469 6.239 6.469 321,940 +0.34(+5.47%)
Sep 04, 2015 6.143 6.133 6.133 6.133 212,869 -0.12(-1.84%)
Sep 03, 2015 6.220 6.411 6.181 6.248 222,242 +0.05(+0.77%)
Sep 02, 2015 6.181 6.277 6.038 6.200 433,007 +0.11(+1.73%)
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.