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 (%)
Jun 30, 2020 6.363 6.545 6.315 6.526 384,881 +0.14(+2.25%)
Jun 29, 2020 6.229 6.446 6.105 6.383 488,472 +0.17(+2.78%)
Jun 26, 2020 6.536 6.613 6.200 6.210 1,939,720 -0.39(-5.95%)
Jun 25, 2020 6.565 6.689 6.502 6.603 519,904 +0.03(+0.44%)
Jun 24, 2020 6.670 6.728 6.440 6.574 557,716 -0.14(-2.14%)
Jun 23, 2020 6.900 6.977 6.708 6.718 926,376 -0.16(-2.37%)
Jun 22, 2020 6.641 6.986 6.641 6.881 835,973 +0.21(+3.16%)
Jun 19, 2020 6.632 6.804 6.536 6.670 1,790,189 +0.11(+1.61%)
Jun 18, 2020 6.737 6.804 6.459 6.565 495,448 -0.15(-2.28%)
Jun 17, 2020 6.852 6.900 6.651 6.718 389,321 -0.07(-0.99%)
Jun 16, 2020 6.843 6.871 6.728 6.785 561,403 +0.14(+2.16%)
Jun 15, 2020 6.325 6.670 6.258 6.641 332,740 +0.23(+3.59%)
Jun 12, 2020 6.488 6.613 6.325 6.411 400,486 +0.15(+2.45%)
Jun 11, 2020 6.421 6.545 6.191 6.258 395,003 -0.41(-6.18%)
Jun 10, 2020 6.900 6.919 6.660 6.670 339,666 -0.20(-2.93%)
Jun 09, 2020 6.651 6.948 6.651 6.871 511,805 +0.08(+1.13%)
Jun 08, 2020 6.670 6.814 6.593 6.795 651,213 +0.13(+2.01%)
Jun 05, 2020 6.555 6.756 6.440 6.660 480,938 +0.18(+2.81%)
Jun 04, 2020 6.440 6.593 6.392 6.478 372,164 -0.08(-1.17%)
Jun 03, 2020 6.517 6.641 6.469 6.555 839,442 +0.04(+0.59%)
Jun 02, 2020 6.536 6.574 6.421 6.517 369,501 -0.01(-0.15%)
Jun 01, 2020 6.545 6.622 6.517 6.526 459,469 +0.01(+0.15%)
May 29, 2020 6.373 6.536 6.296 6.517 355,304 +0.05(+0.74%)
May 28, 2020 6.622 6.775 6.406 6.469 368,725 -0.11(-1.60%)
May 27, 2020 6.488 6.660 6.296 6.574 904,627 +0.11(+1.78%)
May 26, 2020 6.565 6.771 6.383 6.459 634,009 +0.09(+1.35%)
May 22, 2020 6.536 6.536 6.253 6.373 264,730 -0.08(-1.19%)
May 21, 2020 6.632 6.670 6.392 6.450 288,334 -0.18(-2.75%)
May 20, 2020 6.383 6.728 6.354 6.632 583,427 +0.32(+5.01%)
May 19, 2020 6.315 6.440 6.287 6.315 463,312 -0.05(-0.75%)
May 18, 2020 6.517 6.545 6.287 6.363 587,327 +0.09(+1.37%)
May 15, 2020 5.846 6.296 5.788 6.277 443,164 +0.41(+7.03%)
May 14, 2020 5.855 5.903 5.616 5.865 536,500 -0.13(-2.24%)
May 13, 2020 6.325 6.344 5.923 5.999 354,500 -0.34(-5.44%)
May 12, 2020 6.718 6.756 6.335 6.344 719,093 -0.50(-7.28%)
May 11, 2020 6.890 6.967 6.804 6.843 558,427 -0.13(-1.92%)
May 08, 2020 6.929 6.996 6.737 6.977 484,695 +0.25(+3.70%)
May 07, 2020 6.565 6.900 6.498 6.728 489,745 +0.28(+4.31%)
May 06, 2020 6.392 6.517 6.287 6.450 329,783 +0.07(+1.05%)
May 05, 2020 6.478 6.584 6.325 6.383 290,798 +0.01(+0.15%)
May 04, 2020 6.287 6.502 6.191 6.373 400,392 -0.06(-0.89%)
May 01, 2020 6.354 6.498 6.287 6.430 347,686 -0.12(-1.76%)
Apr 30, 2020 7.025 7.101 6.526 6.545 372,733 -0.55(-7.70%)
Apr 29, 2020 6.996 7.370 6.900 7.092 859,928 +0.25(+3.64%)
Apr 28, 2020 6.843 7.015 6.766 6.843 429,291 +0.16(+2.44%)
Apr 27, 2020 6.220 6.785 6.210 6.680 394,882 +0.49(+7.89%)
Apr 24, 2020 6.152 6.239 5.994 6.191 230,921 +0.02(+0.31%)
Apr 23, 2020 6.191 6.306 6.114 6.172 327,225 -0.01(-0.15%)
Apr 22, 2020 6.172 6.296 6.095 6.181 733,769 +0.18(+3.04%)
Apr 21, 2020 6.124 6.229 5.951 5.999 349,442 -0.27(-4.28%)
Apr 20, 2020 6.277 6.430 6.220 6.268 324,311 -0.26(-3.96%)
Apr 17, 2020 6.584 6.699 6.430 6.526 1,139,686 +0.07(+1.04%)
Apr 16, 2020 6.373 6.603 6.172 6.459 476,509 +0.08(+1.20%)
Apr 15, 2020 6.536 6.641 6.315 6.383 493,242 -0.36(-5.40%)
Apr 14, 2020 6.421 6.756 6.368 6.747 648,075 +0.45(+7.15%)
Apr 13, 2020 6.152 6.426 6.133 6.296 712,762 +0.15(+2.50%)
Apr 09, 2020 6.191 6.287 6.047 6.143 347,164 -0.04(-0.62%)
Apr 08, 2020 6.220 6.325 6.038 6.181 379,223 +0.10(+1.57%)
Apr 07, 2020 5.932 6.258 5.808 6.085 826,317 +0.23(+3.93%)
Apr 06, 2020 5.750 5.865 5.520 5.855 446,471 +0.21(+3.74%)
Apr 03, 2020 5.577 5.702 5.443 5.645 385,043 +0.00(+0.00%)
Apr 02, 2020 5.558 5.798 5.472 5.645 570,954 +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.