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 (%)
Dec 31, 2019 6.660 6.689 6.565 6.584 157,252 -0.08(-1.15%)
Dec 30, 2019 6.593 6.689 6.478 6.660 197,396 +0.09(+1.31%)
Dec 27, 2019 6.728 6.728 6.526 6.574 192,625 -0.12(-1.86%)
Dec 26, 2019 6.737 6.795 6.641 6.699 193,608 -0.03(-0.43%)
Dec 24, 2019 6.670 6.785 6.660 6.728 97,147 +0.09(+1.30%)
Dec 23, 2019 6.785 6.785 6.555 6.641 190,815 -0.12(-1.70%)
Dec 20, 2019 6.804 6.823 6.584 6.756 1,611,755 -0.02(-0.28%)
Dec 19, 2019 6.584 6.785 6.536 6.775 402,378 +0.22(+3.36%)
Dec 18, 2019 6.526 6.555 6.440 6.555 279,877 +0.07(+1.03%)
Dec 17, 2019 6.354 6.498 6.344 6.488 243,866 +0.12(+1.80%)
Dec 16, 2019 6.124 6.392 6.124 6.373 475,322 +0.29(+4.72%)
Dec 13, 2019 6.095 6.248 6.057 6.085 295,617 -0.08(-1.24%)
Dec 12, 2019 6.172 6.306 6.129 6.162 168,839 -0.01(-0.16%)
Dec 11, 2019 6.105 6.181 6.038 6.172 187,244 +0.08(+1.26%)
Dec 10, 2019 5.942 6.124 5.899 6.095 185,550 +0.20(+3.41%)
Dec 09, 2019 5.999 6.076 5.894 5.894 393,545 -0.16(-2.69%)
Dec 06, 2019 5.999 6.105 5.980 6.057 315,234 +0.04(+0.64%)
Dec 05, 2019 6.124 6.124 5.980 6.018 290,616 -0.09(-1.41%)
Dec 04, 2019 6.200 6.325 6.085 6.105 349,790 -0.09(-1.39%)
Dec 03, 2019 6.200 6.214 6.105 6.191 225,737 -0.08(-1.22%)
Dec 02, 2019 6.392 6.411 6.239 6.268 199,071 -0.12(-1.95%)
Nov 29, 2019 6.421 6.555 6.383 6.392 163,408 -0.09(-1.33%)
Nov 27, 2019 6.430 6.507 6.402 6.478 175,408 +0.06(+0.90%)
Nov 26, 2019 6.469 6.526 6.421 6.421 190,068 -0.01(-0.15%)
Nov 25, 2019 6.315 6.488 6.315 6.430 180,185 +0.12(+1.82%)
Nov 22, 2019 6.450 6.517 6.306 6.315 213,704 -0.12(-1.79%)
Nov 21, 2019 6.430 6.498 6.363 6.430 205,555 -0.02(-0.30%)
Nov 20, 2019 6.478 6.660 6.450 6.450 298,693 -0.11(-1.61%)
Nov 19, 2019 6.526 6.613 6.469 6.555 254,460 +0.07(+1.03%)
Nov 18, 2019 6.660 6.689 6.469 6.488 188,082 -0.20(-3.01%)
Nov 15, 2019 6.747 6.804 6.680 6.689 224,556 +0.00(+0.00%)
Nov 14, 2019 6.747 6.756 6.373 6.689 687,667 -0.07(-0.99%)
Nov 13, 2019 6.823 6.910 6.708 6.756 134,375 -0.12(-1.81%)
Nov 12, 2019 6.948 7.068 6.862 6.881 237,620 -0.09(-1.24%)
Nov 11, 2019 6.919 6.977 6.843 6.967 135,536 +0.01(+0.14%)
Nov 08, 2019 7.005 7.063 6.958 6.958 188,034 -0.07(-0.95%)
Nov 07, 2019 6.938 7.077 6.919 7.025 272,721 +0.09(+1.24%)
Nov 06, 2019 6.814 6.967 6.728 6.938 290,414 +0.12(+1.69%)
Nov 05, 2019 6.919 7.015 6.775 6.823 297,181 -0.14(-2.06%)
Nov 04, 2019 6.958 7.073 6.852 6.967 354,231 +0.02(+0.28%)
Nov 01, 2019 7.092 7.159 6.938 6.948 663,129 -0.17(-2.42%)
Oct 31, 2019 6.986 7.279 6.910 7.120 667,513 +0.09(+1.23%)
Oct 30, 2019 6.229 7.140 6.229 7.034 995,111 +0.84(+13.62%)
Oct 29, 2019 6.191 6.229 6.076 6.191 402,531 -0.04(-0.62%)
Oct 28, 2019 6.335 6.383 6.172 6.229 199,642 -0.09(-1.37%)
Oct 25, 2019 6.258 6.344 6.229 6.315 785,738 +0.04(+0.61%)
Oct 24, 2019 6.229 6.306 6.220 6.277 144,934 +0.07(+1.08%)
Oct 23, 2019 6.152 6.268 6.152 6.210 144,555 +0.01(+0.15%)
Oct 22, 2019 6.430 6.507 6.181 6.200 295,279 -0.25(-3.86%)
Oct 21, 2019 6.421 6.478 6.373 6.450 225,465 +0.08(+1.20%)
Oct 18, 2019 6.363 6.411 6.296 6.373 357,182 -0.03(-0.45%)
Oct 17, 2019 6.220 6.440 6.220 6.402 471,124 +0.20(+3.25%)
Oct 16, 2019 6.181 6.200 6.105 6.200 254,055 -0.02(-0.31%)
Oct 15, 2019 5.970 6.287 5.942 6.220 408,807 +0.29(+4.85%)
Oct 14, 2019 5.855 5.975 5.750 5.932 393,661 +0.03(+0.49%)
Oct 11, 2019 5.961 6.028 5.884 5.903 447,860 -0.04(-0.65%)
Oct 10, 2019 6.095 6.105 5.932 5.942 222,141 -0.14(-2.36%)
Oct 09, 2019 6.220 6.229 6.076 6.085 167,989 -0.08(-1.24%)
Oct 08, 2019 6.277 6.325 6.105 6.162 237,512 -0.16(-2.58%)
Oct 07, 2019 6.268 6.373 6.248 6.325 200,803 +0.00(+0.00%)
Oct 04, 2019 6.363 6.430 6.296 6.325 166,330 -0.03(-0.45%)
Oct 03, 2019 6.277 6.354 6.239 6.354 260,835 +0.07(+1.07%)
Oct 02, 2019 6.421 6.431 6.210 6.287 441,597 -0.17(-2.67%)
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.