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 (%)
Feb 28, 2017 9.219 9.252 9.008 9.066 468,430 -0.18(-1.97%)
Feb 27, 2017 9.104 9.325 9.047 9.248 856,437 +0.17(+1.90%)
Feb 24, 2017 8.960 9.157 8.960 9.075 408,718 +0.01(+0.11%)
Feb 23, 2017 9.181 9.200 8.932 9.066 335,155 -0.06(-0.63%)
Feb 22, 2017 9.085 9.258 9.018 9.123 452,491 -0.03(-0.31%)
Feb 21, 2017 9.075 9.190 8.999 9.152 362,354 +0.05(+0.53%)
Feb 17, 2017 9.104 9.104 9.104 0 -0.25(-2.66%)
Feb 16, 2017 9.392 9.392 9.198 9.353 288,826 +0.02(+0.21%)
Feb 15, 2017 9.238 9.373 9.152 9.334 402,123 +0.02(+0.21%)
Feb 14, 2017 9.373 9.459 9.181 9.315 473,586 -0.06(-0.61%)
Feb 13, 2017 9.143 9.526 9.123 9.373 913,275 +0.25(+2.73%)
Feb 10, 2017 8.635 9.459 8.635 9.123 1,846,423 +0.88(+10.70%)
Feb 09, 2017 7.964 8.328 7.964 8.242 954,285 +0.29(+3.61%)
Feb 08, 2017 7.830 7.954 7.695 7.954 508,854 +0.14(+1.84%)
Feb 07, 2017 7.619 7.954 7.619 7.810 414,731 +0.19(+2.52%)
Feb 06, 2017 7.533 7.648 7.533 7.619 290,489 +0.03(+0.38%)
Feb 03, 2017 7.456 7.600 7.427 7.590 445,513 +0.19(+2.59%)
Feb 02, 2017 7.552 7.552 7.341 7.398 684,958 -0.20(-2.65%)
Feb 01, 2017 7.676 7.801 7.561 7.600 181,745 -0.04(-0.50%)
Jan 31, 2017 7.465 7.667 7.446 7.638 259,982 +0.12(+1.66%)
Jan 30, 2017 7.542 7.628 7.465 7.513 361,927 -0.11(-1.51%)
Jan 27, 2017 7.571 7.830 7.571 7.628 377,996 +0.07(+0.89%)
Jan 26, 2017 7.810 7.830 7.533 7.561 378,723 -0.26(-3.31%)
Jan 25, 2017 7.906 7.973 7.801 7.820 212,417 +0.00(+0.00%)
Jan 24, 2017 7.571 7.868 7.571 7.820 306,419 +0.21(+2.77%)
Jan 23, 2017 7.667 7.694 7.494 7.609 331,989 -0.06(-0.75%)
Jan 20, 2017 7.791 7.858 7.609 7.667 507,747 -0.12(-1.60%)
Jan 19, 2017 7.839 7.897 7.734 7.791 247,114 -0.05(-0.61%)
Jan 18, 2017 7.858 7.897 7.782 7.839 372,820 +0.01(+0.12%)
Jan 17, 2017 8.098 8.136 7.772 7.830 544,016 -0.27(-3.31%)
Jan 13, 2017 8.098 8.098 8.098 0 +0.06(+0.72%)
Jan 12, 2017 8.184 8.261 7.964 8.040 334,808 -0.17(-2.10%)
Jan 11, 2017 8.290 8.357 8.194 8.213 195,607 -0.09(-1.04%)
Jan 10, 2017 8.175 8.385 8.165 8.299 282,163 +0.12(+1.41%)
Jan 09, 2017 8.155 8.309 8.079 8.184 230,516 +0.04(+0.47%)
Jan 06, 2017 8.213 8.213 8.051 8.146 253,307 -0.05(-0.58%)
Jan 05, 2017 8.232 8.405 8.108 8.194 300,892 -0.15(-1.84%)
Jan 04, 2017 8.069 8.347 8.060 8.347 394,274 +0.28(+3.44%)
Jan 03, 2017 8.050 8.261 7.983 8.069 308,536 +0.11(+1.32%)
Dec 30, 2016 7.964 7.964 7.964 0 -0.09(-1.07%)
Dec 29, 2016 8.040 8.146 7.983 8.050 256,753 +0.06(+0.72%)
Dec 28, 2016 8.261 8.290 7.973 7.993 367,706 -0.29(-3.47%)
Dec 27, 2016 8.242 8.357 8.232 8.280 158,281 -0.02(-0.23%)
Dec 23, 2016 8.299 8.299 8.299 0 +0.12(+1.41%)
Dec 22, 2016 8.462 8.491 8.160 8.184 287,433 -0.25(-2.95%)
Dec 21, 2016 8.414 8.481 8.270 8.433 313,731 -0.02(-0.23%)
Dec 20, 2016 8.338 8.606 8.309 8.453 499,281 +0.17(+2.08%)
Dec 19, 2016 8.328 8.434 8.213 8.280 363,751 -0.05(-0.58%)
Dec 16, 2016 8.405 8.539 8.203 8.328 2,180,669 +0.01(+0.12%)
Dec 15, 2016 8.213 8.471 8.175 8.318 1,095,278 +0.11(+1.40%)
Dec 14, 2016 8.002 8.246 7.945 8.203 904,136 +0.18(+2.27%)
Dec 13, 2016 7.715 8.232 7.695 8.021 1,397,936 +0.41(+5.42%)
Dec 12, 2016 7.753 7.791 7.590 7.609 276,632 -0.17(-2.22%)
Dec 09, 2016 7.849 7.945 7.705 7.782 255,287 -0.02(-0.25%)
Dec 08, 2016 7.686 7.911 7.648 7.801 502,966 +0.10(+1.24%)
Dec 07, 2016 7.830 7.849 7.624 7.705 440,251 -0.11(-1.35%)
Dec 06, 2016 7.724 7.849 7.580 7.810 331,228 +0.12(+1.62%)
Dec 05, 2016 7.657 7.858 7.609 7.686 387,469 +0.10(+1.26%)
Dec 02, 2016 7.600 7.686 7.418 7.590 383,561 -0.01(-0.13%)
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.