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

A10 Networks Inc (NY: ATEN )

15.81 +0.16 (+1.02%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Jan 29, 2021 9.583 9.890 9.449 9.516 1,193,007 -0.08(-0.80%)
Jan 28, 2021 9.957 10.01 9.296 9.593 989,358 -0.39(-3.93%)
Jan 27, 2021 9.976 10.13 9.852 9.986 932,491 -0.19(-1.88%)
Jan 26, 2021 9.871 10.19 9.756 10.18 1,020,863 +0.38(+3.91%)
Jan 25, 2021 9.555 10.21 9.535 9.794 1,345,472 +0.30(+3.13%)
Jan 22, 2021 9.181 9.497 9.104 9.497 609,182 +0.24(+2.59%)
Jan 21, 2021 9.488 9.526 9.219 9.258 701,618 -0.14(-1.53%)
Jan 20, 2021 9.325 9.718 9.267 9.401 998,067 +0.26(+2.83%)
Jan 19, 2021 9.670 9.727 9.104 9.143 1,025,352 -0.31(-3.25%)
Jan 15, 2021 8.711 9.674 8.673 9.449 2,857,563 +0.65(+7.41%)
Jan 14, 2021 8.711 8.874 8.606 8.798 847,805 +0.11(+1.21%)
Jan 13, 2021 8.817 8.932 8.510 8.692 915,225 -0.12(-1.41%)
Jan 12, 2021 8.836 8.893 8.644 8.817 1,034,571 +0.01(+0.11%)
Jan 11, 2021 9.507 9.574 8.673 8.807 1,761,098 -0.89(-9.19%)
Jan 08, 2021 9.631 9.919 9.468 9.698 922,538 +0.17(+1.81%)
Jan 07, 2021 9.344 9.535 9.104 9.526 939,357 +0.25(+2.69%)
Jan 06, 2021 9.286 9.353 9.075 9.277 791,550 -0.01(-0.10%)
Jan 05, 2021 9.143 9.353 9.085 9.286 661,480 +0.11(+1.15%)
Jan 04, 2021 9.516 9.555 9.037 9.181 847,059 -0.27(-2.84%)
Dec 31, 2020 9.449 9.449 9.449 695,157 +0.04(+0.41%)
Dec 30, 2020 9.353 9.612 9.334 9.411 695,157 +0.14(+1.55%)
Dec 29, 2020 9.622 9.679 9.133 9.267 970,882 -0.40(-4.16%)
Dec 28, 2020 9.698 9.919 9.574 9.670 603,574 +0.12(+1.31%)
Dec 24, 2020 9.823 9.823 9.401 9.545 496,173 -0.26(-2.64%)
Dec 23, 2020 10.19 10.48 9.650 9.804 1,415,818 -0.18(-1.82%)
Dec 22, 2020 9.775 10.12 9.727 9.986 1,627,733 +0.36(+3.78%)
Dec 21, 2020 9.200 9.650 9.162 9.622 1,501,386 +0.30(+3.19%)
Dec 18, 2020 8.845 9.344 8.673 9.325 2,928,623 +0.57(+6.46%)
Dec 17, 2020 8.328 8.769 8.328 8.759 1,226,288 +0.43(+5.18%)
Dec 16, 2020 8.098 8.606 8.098 8.328 1,487,795 +0.36(+4.57%)
Dec 15, 2020 7.801 7.964 7.676 7.964 703,791 +0.19(+2.47%)
Dec 14, 2020 7.705 7.945 7.686 7.772 1,100,050 +0.15(+2.01%)
Dec 11, 2020 7.494 7.676 7.427 7.619 811,929 +0.10(+1.27%)
Dec 10, 2020 7.734 7.849 7.398 7.523 1,044,204 -0.29(-3.68%)
Dec 09, 2020 7.916 7.964 7.763 7.810 649,216 -0.11(-1.33%)
Dec 08, 2020 7.743 7.935 7.705 7.916 646,244 +0.13(+1.72%)
Dec 07, 2020 7.724 7.806 7.643 7.782 459,532 +0.06(+0.74%)
Dec 04, 2020 7.667 7.839 7.638 7.724 524,660 +0.13(+1.77%)
Dec 03, 2020 7.600 7.667 7.470 7.590 493,528 -0.01(-0.13%)
Dec 02, 2020 7.590 7.657 7.456 7.600 488,242 -0.05(-0.63%)
Dec 01, 2020 7.734 7.801 7.580 7.648 526,946 +0.00(+0.00%)
Nov 30, 2020 7.763 7.782 7.542 7.648 572,176 -0.13(-1.72%)
Nov 27, 2020 7.743 7.849 7.600 7.782 454,017 -0.01(-0.12%)
Nov 25, 2020 7.801 7.858 7.576 7.791 556,695 +0.00(+0.00%)
Nov 24, 2020 7.983 7.983 7.743 7.791 936,648 -0.03(-0.37%)
Nov 23, 2020 7.667 7.923 7.590 7.820 1,045,013 +0.24(+3.16%)
Nov 20, 2020 7.188 7.614 7.168 7.580 2,342,920 +0.34(+4.63%)
Nov 19, 2020 7.188 7.255 7.149 7.245 390,080 +0.04(+0.53%)
Nov 18, 2020 7.283 7.398 7.197 7.207 764,254 -0.07(-0.92%)
Nov 17, 2020 7.370 7.418 7.207 7.274 466,564 -0.10(-1.30%)
Nov 16, 2020 7.408 7.465 7.288 7.370 560,384 +0.04(+0.52%)
Nov 13, 2020 7.235 7.398 7.235 7.331 458,608 +0.15(+2.14%)
Nov 12, 2020 7.264 7.312 7.154 7.178 330,478 -0.12(-1.71%)
Nov 11, 2020 7.111 7.318 7.073 7.303 547,408 +0.19(+2.70%)
Nov 10, 2020 7.216 7.283 6.986 7.111 978,458 -0.07(-0.93%)
Nov 09, 2020 7.504 7.523 7.168 7.178 948,950 +0.00(+0.00%)
Nov 06, 2020 7.207 7.215 7.082 7.178 434,295 -0.02(-0.27%)
Nov 05, 2020 7.005 7.226 7.005 7.197 708,652 +0.26(+3.73%)
Nov 04, 2020 6.881 6.996 6.804 6.938 499,114 +0.03(+0.42%)
Nov 03, 2020 6.756 6.967 6.660 6.910 544,865 +0.30(+4.49%)
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.