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

A10 Networks Inc (NY: ATEN )

15.71 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2017 7.150 7.169 6.991 7.006 941,178 -0.12(-1.75%)
Oct 30, 2017 7.121 7.169 7.092 7.130 706,212 -0.01(-0.13%)
Oct 27, 2017 7.514 7.629 7.092 7.140 1,764,601 +0.09(+1.22%)
Oct 26, 2017 7.121 7.188 7.025 7.054 1,121,604 -0.02(-0.27%)
Oct 25, 2017 7.140 7.159 7.001 7.073 385,713 -0.09(-1.20%)
Oct 24, 2017 7.198 7.284 7.159 7.159 409,604 -0.05(-0.66%)
Oct 23, 2017 7.207 7.293 7.159 7.207 521,969 -0.02(-0.27%)
Oct 20, 2017 7.265 7.293 7.198 7.226 404,507 +0.04(+0.53%)
Oct 19, 2017 7.140 7.255 7.140 7.188 481,629 +0.01(+0.13%)
Oct 18, 2017 7.322 7.327 7.169 7.178 366,849 -0.11(-1.45%)
Oct 17, 2017 7.313 7.341 7.245 7.284 319,626 -0.03(-0.39%)
Oct 16, 2017 7.332 7.389 7.277 7.313 418,715 -0.03(-0.39%)
Oct 13, 2017 7.360 7.437 7.284 7.341 381,718 +0.04(+0.52%)
Oct 12, 2017 7.313 7.341 7.274 7.303 405,458 -0.01(-0.13%)
Oct 11, 2017 7.303 7.360 7.255 7.313 236,665 -0.01(-0.13%)
Oct 10, 2017 7.322 7.456 7.260 7.322 541,037 +0.06(+0.79%)
Oct 09, 2017 7.360 7.418 7.245 7.265 380,782 -0.06(-0.79%)
Oct 06, 2017 7.351 7.466 7.313 7.322 333,558 -0.09(-1.16%)
Oct 05, 2017 7.418 7.533 7.380 7.408 732,118 +0.06(+0.78%)
Oct 04, 2017 7.313 7.523 7.313 7.351 1,372,766 +0.06(+0.79%)
Oct 03, 2017 7.322 7.384 7.279 7.293 686,258 -0.04(-0.52%)
Oct 02, 2017 7.274 7.431 7.198 7.332 783,507 +0.09(+1.19%)
Sep 29, 2017 6.948 7.351 6.805 7.245 1,786,267 +0.87(+13.68%)
Sep 28, 2017 6.421 6.445 6.325 6.373 246,445 -0.06(-0.89%)
Sep 27, 2017 6.622 6.431 518,162 +0.15(+2.44%)
Sep 26, 2017 6.306 6.364 6.258 6.277 380,788 -0.02(-0.30%)
Sep 25, 2017 6.431 6.498 6.263 6.297 310,775 -0.13(-2.09%)
Sep 22, 2017 6.220 6.460 6.210 6.431 370,993 +0.15(+2.44%)
Sep 21, 2017 6.201 6.354 6.153 6.277 293,558 +0.09(+1.39%)
Sep 20, 2017 6.297 6.297 6.162 6.191 473,041 -0.12(-1.82%)
Sep 19, 2017 6.364 6.373 6.297 6.306 392,385 -0.06(-0.90%)
Sep 18, 2017 6.373 6.460 6.297 6.364 356,739 +0.04(+0.61%)
Sep 15, 2017 6.613 6.632 6.306 6.325 2,727,372 -0.30(-4.49%)
Sep 14, 2017 6.460 6.642 6.412 6.622 464,794 +0.14(+2.22%)
Sep 13, 2017 6.373 6.498 6.373 6.479 376,336 +0.08(+1.20%)
Sep 12, 2017 6.345 6.469 6.345 6.402 292,144 +0.06(+0.91%)
Sep 11, 2017 6.306 6.460 6.306 6.345 361,240 +0.07(+1.07%)
Sep 08, 2017 6.268 6.345 6.210 6.277 310,467 +0.00(+0.00%)
Sep 07, 2017 6.335 6.416 6.239 6.277 454,469 -0.06(-0.91%)
Sep 06, 2017 6.460 6.297 6.335 383,622 -0.04(-0.60%)
Sep 05, 2017 6.287 6.440 6.230 6.373 531,972 +0.05(+0.76%)
Sep 01, 2017 6.258 6.364 6.186 6.325 412,262 +0.05(+0.76%)
Aug 31, 2017 6.210 6.354 6.191 6.277 491,469 +0.07(+1.08%)
Aug 30, 2017 6.124 6.306 6.095 6.210 322,651 +0.07(+1.09%)
Aug 29, 2017 6.124 6.191 6.047 6.143 318,042 -0.02(-0.31%)
Aug 28, 2017 6.115 6.182 6.043 6.162 436,296 +0.09(+1.42%)
Aug 25, 2017 6.019 6.143 6.019 6.076 294,909 +0.07(+1.12%)
Aug 24, 2017 5.856 6.067 5.837 6.009 439,858 +0.18(+3.12%)
Aug 23, 2017 5.817 5.894 5.770 5.827 310,402 +0.00(+0.00%)
Aug 22, 2017 5.885 5.885 5.808 5.827 375,284 -0.06(-0.98%)
Aug 21, 2017 5.865 5.923 5.789 5.885 630,234 +0.01(+0.16%)
Aug 18, 2017 5.980 6.024 5.865 5.875 481,097 -0.18(-3.01%)
Aug 17, 2017 5.971 6.095 5.904 6.057 610,550 +0.04(+0.64%)
Aug 16, 2017 6.038 6.115 6.019 6.019 311,277 +0.00(+0.00%)
Aug 15, 2017 6.182 6.230 6.009 6.019 322,901 -0.14(-2.33%)
Aug 14, 2017 6.086 6.177 6.057 6.162 311,598 +0.12(+1.90%)
Aug 11, 2017 5.980 6.182 5.961 6.047 499,945 +0.02(+0.32%)
Aug 10, 2017 6.316 6.345 6.019 6.028 560,868 -0.35(-5.56%)
Aug 09, 2017 6.383 6.412 6.335 6.383 236,074 -0.04(-0.60%)
Aug 08, 2017 6.508 6.603 6.412 6.421 457,621 -0.09(-1.33%)
Aug 07, 2017 6.517 6.575 6.421 6.508 315,975 -0.01(-0.15%)
Aug 04, 2017 6.460 6.536 6.421 6.517 428,608 +0.09(+1.34%)
Aug 03, 2017 6.757 6.757 6.412 6.431 691,153 -0.34(-4.96%)
Aug 02, 2017 6.900 6.900 6.714 6.766 501,877 -0.11(-1.53%)
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.