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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 6.552 6.619 6.504 6.561 1,029,136 +0.03(+0.44%)
Jun 27, 2019 6.542 6.619 6.494 6.532 426,292 -0.01(-0.15%)
Jun 26, 2019 6.465 6.658 6.465 6.542 279,290 +0.12(+1.80%)
Jun 25, 2019 6.504 6.532 6.412 6.427 414,629 -0.09(-1.33%)
Jun 24, 2019 6.282 6.523 6.282 6.513 423,961 +0.23(+3.68%)
Jun 21, 2019 6.302 6.340 6.225 6.282 1,338,781 -0.06(-0.91%)
Jun 20, 2019 6.369 6.417 6.273 6.340 254,336 +0.03(+0.46%)
Jun 19, 2019 6.244 6.321 6.210 6.311 197,262 +0.07(+1.08%)
Jun 18, 2019 6.234 6.302 6.201 6.244 400,653 +0.04(+0.62%)
Jun 17, 2019 6.013 6.253 6.013 6.205 367,758 +0.20(+3.37%)
Jun 14, 2019 6.071 6.109 5.960 6.003 267,444 -0.06(-0.95%)
Jun 13, 2019 5.994 6.071 5.970 6.061 273,835 +0.10(+1.61%)
Jun 12, 2019 5.869 5.965 5.830 5.965 258,336 +0.09(+1.47%)
Jun 11, 2019 6.013 6.013 5.849 5.878 644,232 -0.09(-1.45%)
Jun 10, 2019 5.897 6.032 5.869 5.965 384,213 +0.09(+1.47%)
Jun 07, 2019 5.955 5.984 5.859 5.878 434,792 -0.05(-0.81%)
Jun 06, 2019 5.926 6.032 5.897 5.926 293,562 -0.01(-0.16%)
Jun 05, 2019 5.955 6.003 5.907 5.936 261,375 +0.01(+0.16%)
Jun 04, 2019 5.840 5.974 5.801 5.926 421,443 +0.14(+2.50%)
Jun 03, 2019 5.907 5.907 5.705 5.782 627,888 -0.08(-1.31%)
May 31, 2019 5.821 5.917 5.753 5.859 400,699 -0.03(-0.49%)
May 30, 2019 5.965 6.008 5.849 5.888 799,103 -0.06(-0.97%)
May 29, 2019 5.994 6.032 5.917 5.946 466,390 -0.11(-1.75%)
May 28, 2019 5.955 6.051 5.926 6.051 368,905 +0.08(+1.29%)
May 24, 2019 6.071 6.167 5.926 5.974 202,688 -0.04(-0.64%)
May 23, 2019 6.051 6.090 5.955 6.013 366,036 -0.11(-1.73%)
May 22, 2019 6.109 6.176 6.109 6.119 151,188 -0.04(-0.62%)
May 21, 2019 6.071 6.181 6.061 6.157 441,089 +0.12(+1.91%)
May 20, 2019 6.138 6.138 6.013 6.042 244,458 -0.14(-2.33%)
May 17, 2019 6.128 6.205 6.071 6.186 416,914 -0.01(-0.16%)
May 16, 2019 6.109 6.273 6.109 6.196 636,456 +0.12(+1.90%)
May 15, 2019 5.917 6.148 5.917 6.080 382,908 +0.12(+1.94%)
May 14, 2019 5.974 6.032 5.897 5.965 672,549 -0.02(-0.32%)
May 13, 2019 6.061 6.090 5.955 5.984 441,899 -0.16(-2.66%)
May 10, 2019 6.119 6.196 6.090 6.148 267,860 -0.01(-0.16%)
May 09, 2019 6.119 6.273 6.108 6.157 536,439 -0.01(-0.16%)
May 08, 2019 6.167 6.225 6.109 6.167 598,225 -0.03(-0.47%)
May 07, 2019 6.100 6.205 6.100 6.196 478,487 +0.03(+0.47%)
May 06, 2019 6.109 6.215 6.080 6.167 278,729 -0.08(-1.23%)
May 03, 2019 6.215 6.244 6.148 6.244 295,509 +0.08(+1.25%)
May 02, 2019 6.100 6.205 6.027 6.167 279,510 +0.06(+0.94%)
May 01, 2019 6.234 6.234 6.051 6.109 342,942 -0.11(-1.70%)
Apr 30, 2019 6.292 6.350 6.128 6.215 553,615 -0.12(-1.82%)
Apr 29, 2019 6.475 6.609 6.263 6.330 603,454 -0.15(-2.37%)
Apr 26, 2019 5.801 6.513 5.801 6.484 1,489,498 -0.53(-7.54%)
Apr 25, 2019 6.869 7.090 6.811 7.013 573,687 +0.13(+1.96%)
Apr 24, 2019 6.783 6.965 6.783 6.879 489,762 +0.11(+1.56%)
Apr 23, 2019 6.744 6.773 6.696 6.773 336,087 +0.03(+0.43%)
Apr 22, 2019 6.571 6.773 6.571 6.744 394,850 +0.13(+2.04%)
Apr 18, 2019 6.609 6.619 6.504 6.609 196,035 -0.02(-0.29%)
Apr 17, 2019 6.629 6.648 6.532 6.629 343,173 +0.04(+0.58%)
Apr 16, 2019 6.590 6.648 6.552 6.590 251,921 +0.00(+0.00%)
Apr 15, 2019 6.696 6.696 6.552 6.590 116,084 -0.09(-1.30%)
Apr 12, 2019 6.600 6.686 6.542 6.677 226,491 +0.12(+1.76%)
Apr 11, 2019 6.619 6.638 6.446 6.561 339,209 -0.03(-0.44%)
Apr 10, 2019 6.638 6.658 6.561 6.590 254,993 -0.05(-0.72%)
Apr 09, 2019 6.658 6.686 6.629 6.638 228,620 -0.06(-0.86%)
Apr 08, 2019 6.696 6.720 6.638 6.696 203,984 -0.01(-0.14%)
Apr 05, 2019 6.763 6.763 6.653 6.706 164,853 -0.03(-0.43%)
Apr 04, 2019 6.831 6.831 6.571 6.734 318,406 -0.10(-1.41%)
Apr 03, 2019 6.908 6.908 6.802 6.831 309,549 -0.02(-0.28%)
Apr 02, 2019 6.946 6.946 6.802 6.850 201,497 -0.10(-1.39%)
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.