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, 2016 8.088 8.088 7.791 7.858 487,579 -0.16(-2.03%)
Nov 29, 2016 7.906 8.270 7.868 8.021 634,014 +0.15(+1.95%)
Nov 28, 2016 8.242 8.290 7.849 7.868 457,112 -0.37(-4.53%)
Nov 25, 2016 8.108 8.242 8.079 8.242 232,712 +0.14(+1.78%)
Nov 23, 2016 8.098 8.098 8.098 0 -0.11(-1.29%)
Nov 22, 2016 8.309 8.356 8.146 8.203 667,075 +0.20(+2.51%)
Nov 21, 2016 7.878 8.040 7.878 8.002 285,309 +0.12(+1.46%)
Nov 18, 2016 7.935 7.981 7.796 7.887 304,570 -0.04(-0.48%)
Nov 17, 2016 7.667 7.935 7.648 7.925 611,516 +0.32(+4.16%)
Nov 16, 2016 7.571 7.648 7.494 7.609 222,671 +0.03(+0.38%)
Nov 15, 2016 7.667 7.705 7.485 7.580 459,248 -0.09(-1.12%)
Nov 14, 2016 7.619 7.763 7.561 7.667 369,479 +0.15(+2.04%)
Nov 11, 2016 7.398 7.695 7.379 7.513 591,917 +0.11(+1.42%)
Nov 10, 2016 7.465 7.609 7.264 7.408 410,691 +0.03(+0.39%)
Nov 09, 2016 7.197 7.418 7.149 7.379 592,167 +0.06(+0.79%)
Nov 08, 2016 7.322 7.413 7.264 7.322 505,458 +0.00(+0.00%)
Nov 07, 2016 7.350 7.379 7.264 7.322 593,424 +0.19(+2.69%)
Nov 04, 2016 7.207 7.264 7.082 7.130 544,762 -0.05(-0.67%)
Nov 03, 2016 7.312 7.350 7.140 7.178 513,527 -0.13(-1.83%)
Nov 02, 2016 7.274 7.494 7.245 7.312 455,838 -0.02(-0.26%)
Nov 01, 2016 7.341 7.504 7.159 7.331 851,436 -0.01(-0.13%)
Oct 31, 2016 7.552 7.571 6.996 7.341 1,558,956 +0.18(+2.54%)
Oct 28, 2016 7.906 7.935 6.085 7.159 3,913,365 -1.46(-16.91%)
Oct 27, 2016 8.836 8.874 8.596 8.615 485,841 -0.09(-0.99%)
Oct 26, 2016 8.683 8.826 8.596 8.702 387,776 +0.03(+0.33%)
Oct 25, 2016 9.066 9.143 8.548 8.673 772,143 -0.42(-4.64%)
Oct 24, 2016 9.104 9.229 9.066 9.095 551,832 -0.01(-0.11%)
Oct 21, 2016 9.008 9.181 8.922 9.104 255,915 +0.04(+0.42%)
Oct 20, 2016 9.018 9.162 9.018 9.066 165,256 -0.01(-0.11%)
Oct 19, 2016 9.104 9.200 9.018 9.075 195,245 +0.03(+0.32%)
Oct 18, 2016 9.181 9.305 9.008 9.047 200,831 -0.06(-0.63%)
Oct 17, 2016 8.999 9.133 8.999 9.104 176,753 +0.11(+1.17%)
Oct 14, 2016 9.085 9.143 8.960 8.999 360,125 -0.06(-0.63%)
Oct 13, 2016 9.095 9.104 8.960 9.056 264,017 -0.09(-0.94%)
Oct 12, 2016 9.296 9.411 9.047 9.143 262,464 -0.12(-1.34%)
Oct 11, 2016 9.641 9.641 9.219 9.267 276,787 -0.39(-4.07%)
Oct 10, 2016 9.449 9.679 9.449 9.660 267,077 +0.15(+1.61%)
Oct 07, 2016 9.334 9.852 9.219 9.507 525,397 +0.16(+1.74%)
Oct 06, 2016 9.305 9.363 9.123 9.344 457,284 -0.06(-0.61%)
Oct 05, 2016 9.545 9.641 9.334 9.401 1,297,321 -0.80(-7.80%)
Oct 04, 2016 10.26 10.41 10.17 10.20 251,570 -0.12(-1.21%)
Oct 03, 2016 10.24 10.33 10.14 10.32 322,791 +0.08(+0.75%)
Sep 30, 2016 10.09 10.41 10.02 10.24 700,948 +0.18(+1.81%)
Sep 29, 2016 10.15 10.22 9.986 10.06 270,471 -0.10(-0.94%)
Sep 28, 2016 10.10 10.21 10.02 10.16 267,750 +0.01(+0.09%)
Sep 27, 2016 9.919 10.17 9.891 10.15 430,710 +0.27(+2.72%)
Sep 26, 2016 10.06 10.06 9.842 9.880 258,537 -0.21(-2.09%)
Sep 23, 2016 10.09 10.18 9.928 10.09 343,801 -0.01(-0.09%)
Sep 22, 2016 10.08 10.20 9.995 10.10 583,683 +0.05(+0.48%)
Sep 21, 2016 9.900 10.06 9.813 10.05 304,261 +0.20(+2.04%)
Sep 20, 2016 9.976 10.05 9.852 9.852 286,583 -0.11(-1.06%)
Sep 19, 2016 9.833 10.01 9.765 9.957 513,686 +0.18(+1.86%)
Sep 16, 2016 9.727 9.823 9.679 9.775 439,392 -0.02(-0.20%)
Sep 15, 2016 9.535 9.919 9.526 9.794 605,627 +0.29(+3.02%)
Sep 14, 2016 9.411 9.612 9.373 9.507 319,346 +0.11(+1.12%)
Sep 13, 2016 9.650 9.689 9.162 9.401 557,557 -0.34(-3.54%)
Sep 12, 2016 9.440 9.804 9.258 9.746 638,635 +0.26(+2.73%)
Sep 09, 2016 9.689 9.823 9.420 9.488 511,745 -0.29(-2.94%)
Sep 08, 2016 9.813 9.852 9.718 9.775 334,315 -0.02(-0.20%)
Sep 07, 2016 9.679 9.794 9.660 9.794 686,329 +0.12(+1.29%)
Sep 06, 2016 9.555 9.813 9.555 9.670 614,956 +0.02(+0.20%)
Sep 02, 2016 9.612 9.650 9.650 9.650 485,530 +0.13(+1.41%)
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.