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

A10 Networks Inc (NY: ATEN )

15.80 +0.15 (+0.99%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 14, 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, 2014 3.996 4.437 3.996 4.217 917,510 +0.17(+4.27%)
Oct 30, 2014 3.948 4.102 3.929 4.044 685,262 +0.11(+2.68%)
Oct 29, 2014 3.929 3.977 3.891 3.939 383,183 +0.02(+0.49%)
Oct 28, 2014 3.881 3.967 3.853 3.920 359,602 +0.04(+0.99%)
Oct 27, 2014 3.881 3.891 3.891 3.881 290,807 -0.01(-0.25%)
Oct 24, 2014 3.910 3.929 3.843 3.891 294,827 -0.02(-0.49%)
Oct 23, 2014 3.939 3.939 3.853 3.910 580,031 +0.07(+1.75%)
Oct 22, 2014 3.910 3.939 3.843 3.843 445,435 -0.08(-1.96%)
Oct 21, 2014 4.054 4.092 3.891 3.920 440,171 -0.09(-2.15%)
Oct 20, 2014 3.977 4.015 3.920 4.006 256,743 +0.05(+1.21%)
Oct 17, 2014 3.987 3.987 3.881 3.958 776,841 +0.01(+0.24%)
Oct 16, 2014 3.900 4.092 3.900 3.948 535,080 +0.05(+1.23%)
Oct 15, 2014 3.843 3.920 3.776 3.900 815,691 +0.01(+0.25%)
Oct 14, 2014 4.006 4.073 3.881 3.891 904,579 -0.12(-2.87%)
Oct 13, 2014 4.169 4.217 3.900 4.006 582,755 -0.03(-0.71%)
Oct 10, 2014 4.533 4.581 3.929 4.035 1,256,405 -0.51(-11.18%)
Oct 09, 2014 4.360 4.705 4.322 4.543 2,860,020 +0.18(+4.18%)
Oct 08, 2014 6.268 6.315 4.169 4.360 5,390,511 -3.21(-42.41%)
Oct 07, 2014 7.667 7.763 7.504 7.571 363,756 -0.10(-1.25%)
Oct 06, 2014 7.734 7.815 7.652 7.667 284,354 -0.06(-0.74%)
Oct 03, 2014 8.098 8.098 7.533 7.724 416,804 -0.40(-4.95%)
Oct 02, 2014 8.088 8.213 7.542 8.127 565,118 -0.17(-2.08%)
Oct 01, 2014 8.625 8.702 8.194 8.299 363,548 -0.43(-4.94%)
Sep 30, 2014 8.913 8.913 8.615 8.730 325,879 -0.25(-2.77%)
Sep 29, 2014 9.066 9.066 8.778 8.980 182,624 -0.18(-1.99%)
Sep 26, 2014 9.008 9.171 8.865 9.162 195,013 +0.11(+1.16%)
Sep 25, 2014 9.248 9.248 8.845 9.056 218,436 -0.30(-3.18%)
Sep 24, 2014 8.874 9.382 8.625 9.353 433,204 +0.31(+3.39%)
Sep 23, 2014 9.171 9.189 8.884 9.047 324,302 -0.26(-2.78%)
Sep 22, 2014 9.516 9.555 9.152 9.305 370,790 -0.28(-2.90%)
Sep 19, 2014 9.727 9.880 9.488 9.583 184,077 -0.13(-1.38%)
Sep 18, 2014 9.794 10.15 9.440 9.718 1,632,164 -0.98(-9.14%)
Sep 17, 2014 10.49 10.97 10.38 10.70 136,192 +0.13(+1.27%)
Sep 16, 2014 10.51 10.66 10.30 10.56 81,791 +0.01(+0.09%)
Sep 15, 2014 10.36 10.70 10.33 10.55 108,524 +0.17(+1.66%)
Sep 12, 2014 10.45 10.45 10.26 10.38 102,293 -0.10(-0.91%)
Sep 11, 2014 10.63 10.73 10.37 10.47 149,863 -0.22(-2.06%)
Sep 10, 2014 10.91 10.95 10.58 10.70 101,073 -0.24(-2.19%)
Sep 09, 2014 11.17 11.26 10.80 10.93 164,060 -0.23(-2.06%)
Sep 08, 2014 11.02 11.26 11.01 11.16 213,293 +0.10(+0.87%)
Sep 05, 2014 11.16 11.24 10.88 11.07 126,939 -0.19(-1.70%)
Sep 04, 2014 11.13 11.40 10.85 11.26 229,976 +0.12(+1.12%)
Sep 03, 2014 11.30 11.58 10.93 11.14 229,088 -0.13(-1.19%)
Sep 02, 2014 11.26 11.39 10.85 11.27 247,176 +0.10(+0.86%)
Aug 29, 2014 10.67 11.17 11.17 11.17 331,825 +0.53(+4.95%)
Aug 28, 2014 10.30 11.00 10.27 10.65 326,526 +0.24(+2.30%)
Aug 27, 2014 10.60 10.66 10.15 10.41 221,816 -0.13(-1.27%)
Aug 26, 2014 10.74 10.74 10.43 10.54 151,353 -0.10(-0.90%)
Aug 25, 2014 10.82 10.82 10.53 10.64 150,804 -0.06(-0.54%)
Aug 22, 2014 10.62 10.78 10.40 10.70 283,960 +0.05(+0.45%)
Aug 21, 2014 10.34 10.64 10.31 10.65 143,654 +0.27(+2.59%)
Aug 20, 2014 10.27 10.57 10.13 10.38 246,398 +0.09(+0.84%)
Aug 19, 2014 10.12 10.31 10.07 10.29 125,813 +0.14(+1.42%)
Aug 18, 2014 9.976 10.19 9.861 10.15 167,212 +0.24(+2.42%)
Aug 15, 2014 10.15 10.15 9.708 9.909 167,898 -0.10(-0.96%)
Aug 14, 2014 10.34 10.34 9.842 10.01 231,813 -0.34(-3.24%)
Aug 13, 2014 10.23 10.43 10.09 10.34 117,095 +0.19(+1.89%)
Aug 12, 2014 10.29 10.40 10.04 10.15 168,577 -0.16(-1.58%)
Aug 11, 2014 10.15 10.34 10.04 10.31 122,252 +0.17(+1.70%)
Aug 08, 2014 10.24 10.37 9.986 10.14 98,263 -0.13(-1.31%)
Aug 07, 2014 10.73 10.73 9.995 10.27 327,976 -0.39(-3.68%)
Aug 06, 2014 10.22 10.98 10.22 10.67 269,541 +0.33(+3.15%)
Aug 05, 2014 10.72 10.72 10.13 10.34 331,246 -0.39(-3.66%)
Aug 04, 2014 11.02 11.20 10.43 10.73 243,692 -0.25(-2.27%)
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.