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 (%)
Aug 31, 2018 6.680 6.680 6.680 0 +0.04(+0.58%)
Aug 30, 2018 6.632 6.699 6.593 6.641 213,960 +0.03(+0.43%)
Aug 29, 2018 6.660 6.699 6.469 6.613 231,201 -0.05(-0.72%)
Aug 28, 2018 6.689 6.699 6.651 6.660 107,734 -0.03(-0.43%)
Aug 27, 2018 6.728 6.795 6.632 6.689 218,036 -0.03(-0.43%)
Aug 24, 2018 6.689 6.766 6.565 6.718 163,617 +0.02(+0.29%)
Aug 23, 2018 6.680 6.737 6.632 6.699 142,388 +0.02(+0.29%)
Aug 22, 2018 6.603 6.699 6.565 6.680 227,524 +0.06(+0.87%)
Aug 21, 2018 6.613 6.718 6.603 6.622 171,919 +0.01(+0.14%)
Aug 20, 2018 6.526 6.670 6.517 6.613 218,265 +0.08(+1.17%)
Aug 17, 2018 6.517 6.574 6.498 6.536 170,608 +0.01(+0.15%)
Aug 16, 2018 6.402 6.536 6.354 6.526 152,750 +0.16(+2.56%)
Aug 15, 2018 6.354 6.368 6.306 6.363 160,758 -0.03(-0.45%)
Aug 14, 2018 6.373 6.450 6.315 6.392 113,444 +0.02(+0.30%)
Aug 13, 2018 6.421 6.421 6.287 6.373 155,251 -0.03(-0.45%)
Aug 10, 2018 6.229 6.459 6.172 6.402 435,756 +0.12(+1.83%)
Aug 09, 2018 6.383 6.498 6.287 6.287 148,933 -0.12(-1.80%)
Aug 08, 2018 6.363 6.430 6.287 6.402 226,121 +0.00(+0.00%)
Aug 07, 2018 6.440 6.478 6.354 6.402 129,259 -0.02(-0.30%)
Aug 06, 2018 6.421 6.469 6.373 6.421 172,615 +0.02(+0.30%)
Aug 03, 2018 6.469 6.545 6.373 6.402 280,591 -0.07(-1.04%)
Aug 02, 2018 6.450 6.507 6.287 6.469 214,402 +0.01(+0.15%)
Aug 01, 2018 6.459 6.477 6.373 6.459 346,653 -0.02(-0.30%)
Jul 31, 2018 6.593 6.593 6.450 6.478 316,970 -0.08(-1.17%)
Jul 30, 2018 6.584 6.613 6.488 6.555 356,537 -0.05(-0.73%)
Jul 27, 2018 6.862 6.862 6.584 6.603 298,434 -0.29(-4.17%)
Jul 26, 2018 6.948 6.948 6.775 6.890 170,446 -0.06(-0.83%)
Jul 25, 2018 6.852 6.948 6.852 6.948 198,657 +0.09(+1.26%)
Jul 24, 2018 6.919 6.919 6.766 6.862 315,047 -0.04(-0.56%)
Jul 23, 2018 6.948 6.948 6.847 6.900 237,442 -0.08(-1.10%)
Jul 20, 2018 6.996 6.996 6.823 6.977 449,916 -0.02(-0.27%)
Jul 19, 2018 7.063 7.149 6.996 6.996 233,970 -0.04(-0.54%)
Jul 18, 2018 6.996 7.049 6.900 7.034 224,890 +0.06(+0.82%)
Jul 17, 2018 6.938 7.053 6.938 6.977 208,944 +0.00(+0.00%)
Jul 16, 2018 6.977 7.068 6.910 6.977 319,363 +0.01(+0.14%)
Jul 13, 2018 7.034 7.044 6.938 6.967 236,676 -0.07(-0.95%)
Jul 12, 2018 6.986 7.082 6.986 7.034 317,526 +0.09(+1.24%)
Jul 11, 2018 6.737 7.015 6.737 6.948 352,509 +0.18(+2.69%)
Jul 10, 2018 6.708 6.775 6.689 6.766 550,654 +0.08(+1.15%)
Jul 09, 2018 6.699 6.699 6.617 6.689 547,510 -0.01(-0.14%)
Jul 06, 2018 6.536 6.747 6.517 6.699 651,537 +0.14(+2.19%)
Jul 05, 2018 6.402 6.579 6.344 6.555 642,215 +0.16(+2.55%)
Jul 03, 2018 6.392 6.392 6.392 0 +0.21(+3.41%)
Jul 02, 2018 5.942 6.181 5.942 6.181 216,128 +0.21(+3.53%)
Jun 29, 2018 5.990 6.047 5.877 5.970 178,556 -0.02(-0.32%)
Jun 28, 2018 5.942 5.990 5.903 5.990 212,773 +0.04(+0.64%)
Jun 27, 2018 6.085 6.124 5.942 5.951 243,842 -0.12(-2.05%)
Jun 26, 2018 5.961 6.114 5.913 6.076 260,549 +0.12(+1.93%)
Jun 25, 2018 6.248 6.248 5.951 5.961 320,944 -0.33(-5.18%)
Jun 22, 2018 6.383 6.411 6.229 6.287 482,969 -0.09(-1.35%)
Jun 21, 2018 6.488 6.488 6.354 6.373 263,311 -0.09(-1.34%)
Jun 20, 2018 6.392 6.507 6.344 6.459 365,196 +0.09(+1.35%)
Jun 19, 2018 6.411 6.464 6.315 6.373 416,318 -0.10(-1.48%)
Jun 18, 2018 6.248 6.498 6.248 6.469 528,034 +0.20(+3.21%)
Jun 15, 2018 6.268 6.191 6.268 973,695 +0.08(+1.24%)
Jun 14, 2018 6.152 6.210 6.133 6.191 348,601 +0.06(+0.94%)
Jun 13, 2018 6.114 6.152 6.095 6.133 224,309 +0.05(+0.79%)
Jun 12, 2018 6.057 6.109 6.018 6.085 323,456 +0.04(+0.63%)
Jun 11, 2018 5.980 6.076 5.970 6.047 159,627 +0.06(+0.96%)
Jun 08, 2018 6.018 6.076 5.923 5.990 192,782 -0.04(-0.64%)
Jun 07, 2018 6.124 6.143 5.961 6.028 248,734 -0.11(-1.72%)
Jun 06, 2018 6.114 6.133 205,359 -0.02(-0.31%)
Jun 05, 2018 6.124 6.229 6.095 6.152 401,391 +0.05(+0.78%)
Jun 04, 2018 6.210 6.268 6.085 6.105 230,297 -0.11(-1.70%)
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.