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 30, 2020 6.388 6.571 6.340 6.551 383,411 +0.14(+2.25%)
Jun 29, 2020 6.253 6.471 6.128 6.407 486,607 +0.17(+2.78%)
Jun 26, 2020 6.561 6.638 6.224 6.234 1,932,311 -0.39(-5.95%)
Jun 25, 2020 6.590 6.715 6.527 6.628 517,918 +0.03(+0.44%)
Jun 24, 2020 6.696 6.753 6.465 6.599 555,586 -0.14(-2.14%)
Jun 23, 2020 6.926 7.003 6.734 6.744 922,838 -0.16(-2.37%)
Jun 22, 2020 6.667 7.013 6.667 6.907 832,780 +0.21(+3.16%)
Jun 19, 2020 6.657 6.830 6.561 6.696 1,783,352 +0.11(+1.61%)
Jun 18, 2020 6.763 6.830 6.484 6.590 493,556 -0.15(-2.28%)
Jun 17, 2020 6.878 6.926 6.676 6.744 387,834 -0.07(-0.99%)
Jun 16, 2020 6.869 6.898 6.753 6.811 559,259 +0.14(+2.16%)
Jun 15, 2020 6.349 6.696 6.282 6.667 331,470 +0.23(+3.59%)
Jun 12, 2020 6.513 6.638 6.349 6.436 398,957 +0.15(+2.45%)
Jun 11, 2020 6.445 6.571 6.215 6.282 393,494 -0.41(-6.18%)
Jun 10, 2020 6.926 6.946 6.686 6.696 338,369 -0.20(-2.93%)
Jun 09, 2020 6.676 6.975 6.676 6.898 509,851 +0.08(+1.13%)
Jun 08, 2020 6.696 6.840 6.619 6.821 648,726 +0.13(+2.01%)
Jun 05, 2020 6.580 6.782 6.465 6.686 479,101 +0.18(+2.81%)
Jun 04, 2020 6.465 6.619 6.417 6.503 370,743 -0.08(-1.17%)
Jun 03, 2020 6.542 6.667 6.494 6.580 836,236 +0.04(+0.59%)
Jun 02, 2020 6.561 6.599 6.445 6.542 368,090 -0.01(-0.15%)
Jun 01, 2020 6.571 6.647 6.542 6.551 457,714 +0.01(+0.15%)
May 29, 2020 6.397 6.561 6.320 6.542 353,947 +0.05(+0.74%)
May 28, 2020 6.647 6.801 6.431 6.494 367,317 -0.11(-1.60%)
May 27, 2020 6.513 6.686 6.320 6.599 901,172 +0.12(+1.78%)
May 26, 2020 6.590 6.797 6.407 6.484 631,588 +0.09(+1.35%)
May 22, 2020 6.561 6.561 6.277 6.397 263,719 -0.08(-1.19%)
May 21, 2020 6.657 6.696 6.417 6.474 287,233 -0.18(-2.75%)
May 20, 2020 6.407 6.753 6.378 6.657 581,198 +0.32(+5.01%)
May 19, 2020 6.340 6.465 6.311 6.340 461,542 -0.05(-0.75%)
May 18, 2020 6.542 6.571 6.311 6.388 585,084 +0.09(+1.37%)
May 15, 2020 5.868 6.320 5.811 6.301 441,472 +0.41(+7.03%)
May 14, 2020 5.878 5.926 5.637 5.887 534,451 -0.13(-2.24%)
May 13, 2020 6.349 6.368 5.945 6.022 353,146 -0.35(-5.44%)
May 12, 2020 6.744 6.782 6.359 6.368 716,347 -0.50(-7.28%)
May 11, 2020 6.917 6.994 6.830 6.869 556,294 -0.13(-1.92%)
May 08, 2020 6.955 7.023 6.763 7.003 482,844 +0.25(+3.70%)
May 07, 2020 6.590 6.926 6.522 6.753 487,875 +0.28(+4.31%)
May 06, 2020 6.417 6.542 6.311 6.474 328,524 +0.07(+1.05%)
May 05, 2020 6.503 6.609 6.349 6.407 289,687 +0.01(+0.15%)
May 04, 2020 6.311 6.527 6.215 6.397 398,863 -0.06(-0.89%)
May 01, 2020 6.378 6.522 6.311 6.455 346,358 -0.12(-1.76%)
Apr 30, 2020 7.052 7.128 6.551 6.571 371,309 -0.55(-7.70%)
Apr 29, 2020 7.023 7.398 6.926 7.119 856,644 +0.25(+3.64%)
Apr 28, 2020 6.869 7.042 6.792 6.869 427,652 +0.16(+2.44%)
Apr 27, 2020 6.243 6.811 6.234 6.705 393,373 +0.49(+7.89%)
Apr 24, 2020 6.176 6.263 6.017 6.215 230,039 +0.02(+0.31%)
Apr 23, 2020 6.215 6.330 6.138 6.195 325,975 -0.01(-0.16%)
Apr 22, 2020 6.195 6.320 6.118 6.205 730,966 +0.18(+3.04%)
Apr 21, 2020 6.147 6.253 5.974 6.022 348,108 -0.27(-4.28%)
Apr 20, 2020 6.301 6.455 6.243 6.292 323,073 -0.26(-3.96%)
Apr 17, 2020 6.609 6.724 6.455 6.551 1,135,333 +0.07(+1.04%)
Apr 16, 2020 6.397 6.628 6.195 6.484 474,689 +0.08(+1.20%)
Apr 15, 2020 6.561 6.667 6.340 6.407 491,358 -0.37(-5.40%)
Apr 14, 2020 6.445 6.782 6.392 6.773 645,600 +0.45(+7.15%)
Apr 13, 2020 6.176 6.450 6.157 6.320 710,040 +0.15(+2.50%)
Apr 09, 2020 6.215 6.311 6.070 6.166 345,839 -0.04(-0.62%)
Apr 08, 2020 6.243 6.349 6.061 6.205 377,775 +0.10(+1.57%)
Apr 07, 2020 5.955 6.282 5.830 6.109 823,161 +0.23(+3.93%)
Apr 06, 2020 5.772 5.887 5.541 5.878 444,766 +0.21(+3.74%)
Apr 03, 2020 5.599 5.724 5.464 5.666 383,572 +0.00(+0.00%)
Apr 02, 2020 5.580 5.820 5.493 5.666 568,773 +0.07(+1.20%)
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.