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, 2016 6.114 6.210 6.090 6.200 305,964 +0.11(+1.73%)
Jun 29, 2016 5.990 6.124 5.970 6.095 321,070 +0.15(+2.58%)
Jun 28, 2016 5.903 6.028 5.865 5.942 431,938 +0.12(+2.14%)
Jun 27, 2016 5.951 6.000 5.798 5.817 531,211 -0.26(-4.26%)
Jun 24, 2016 6.076 6.124 5.990 6.076 1,409,836 -0.27(-4.23%)
Jun 23, 2016 6.325 6.383 6.258 6.344 254,511 +0.12(+2.00%)
Jun 22, 2016 6.296 6.354 6.220 6.220 166,415 -0.08(-1.22%)
Jun 21, 2016 6.373 6.430 6.239 6.296 235,584 -0.04(-0.61%)
Jun 20, 2016 6.363 6.498 6.335 6.335 272,471 +0.10(+1.54%)
Jun 17, 2016 6.239 6.315 6.162 6.239 430,981 -0.05(-0.76%)
Jun 16, 2016 6.258 6.325 6.172 6.287 216,340 -0.01(-0.15%)
Jun 15, 2016 6.248 6.440 6.220 6.296 316,186 +0.08(+1.23%)
Jun 14, 2016 6.344 6.411 6.191 6.220 286,043 -0.16(-2.55%)
Jun 13, 2016 6.507 6.545 6.363 6.383 206,174 -0.14(-2.20%)
Jun 10, 2016 6.478 6.651 6.478 6.526 409,180 -0.06(-0.87%)
Jun 09, 2016 6.613 6.622 6.526 6.584 201,927 -0.05(-0.72%)
Jun 08, 2016 6.517 6.670 6.483 6.632 389,014 +0.11(+1.76%)
Jun 07, 2016 6.450 6.545 6.426 6.517 377,008 +0.04(+0.59%)
Jun 06, 2016 6.392 6.517 6.383 6.478 342,707 +0.09(+1.35%)
Jun 03, 2016 6.450 6.450 6.325 6.392 243,672 -0.08(-1.19%)
Jun 02, 2016 6.287 6.469 6.287 6.469 339,056 +0.11(+1.66%)
Jun 01, 2016 6.133 6.373 6.124 6.363 397,621 +0.17(+2.79%)
May 31, 2016 6.133 6.191 6.105 6.191 364,618 +0.09(+1.41%)
May 27, 2016 6.038 6.105 6.105 6.105 191,478 +0.05(+0.79%)
May 26, 2016 6.095 6.114 6.018 6.057 237,977 -0.03(-0.47%)
May 25, 2016 6.047 6.172 6.009 6.085 277,376 +0.01(+0.16%)
May 24, 2016 5.942 6.085 5.903 6.076 494,878 +0.20(+3.43%)
May 23, 2016 5.894 5.961 5.846 5.875 288,930 -0.09(-1.45%)
May 20, 2016 5.808 5.961 5.769 5.961 253,691 +0.16(+2.81%)
May 19, 2016 5.865 5.903 5.750 5.798 179,962 -0.11(-1.94%)
May 18, 2016 5.865 5.951 5.817 5.913 213,902 +0.05(+0.82%)
May 17, 2016 5.990 5.990 5.827 5.865 388,676 -0.12(-2.08%)
May 16, 2016 5.923 6.066 5.923 5.990 314,414 +0.05(+0.81%)
May 13, 2016 5.932 6.018 5.903 5.942 251,465 +0.02(+0.32%)
May 12, 2016 5.999 6.038 5.865 5.923 274,783 -0.03(-0.48%)
May 11, 2016 5.894 6.085 5.894 5.951 348,263 +0.02(+0.32%)
May 10, 2016 5.875 5.942 5.799 5.932 389,770 +0.11(+1.98%)
May 09, 2016 5.836 5.884 5.760 5.817 379,208 +0.01(+0.17%)
May 06, 2016 5.779 5.827 5.683 5.808 312,206 -0.03(-0.49%)
May 05, 2016 5.817 5.855 5.750 5.836 347,293 +0.08(+1.33%)
May 04, 2016 5.769 5.903 5.702 5.760 544,760 -0.04(-0.66%)
May 03, 2016 5.808 6.018 5.750 5.798 684,504 -0.11(-1.94%)
May 02, 2016 5.654 5.942 5.654 5.913 821,996 +0.19(+3.35%)
Apr 29, 2016 6.076 6.085 5.625 5.721 1,010,432 -0.67(-10.49%)
Apr 28, 2016 6.287 6.493 6.287 6.392 814,640 +0.06(+0.91%)
Apr 27, 2016 6.220 6.402 6.220 6.335 386,154 +0.14(+2.32%)
Apr 26, 2016 6.152 6.229 6.105 6.191 209,200 +0.06(+0.94%)
Apr 25, 2016 6.229 6.229 5.798 6.133 428,481 -0.07(-1.08%)
Apr 22, 2016 6.152 6.268 6.148 6.200 278,240 +0.04(+0.62%)
Apr 21, 2016 6.200 6.239 6.124 6.162 426,196 +0.02(+0.31%)
Apr 20, 2016 5.999 6.172 5.990 6.143 248,779 +0.15(+2.56%)
Apr 19, 2016 5.923 6.057 5.846 5.990 319,282 +0.11(+1.79%)
Apr 18, 2016 5.836 5.903 5.788 5.884 270,517 -0.02(-0.32%)
Apr 15, 2016 5.884 5.913 5.817 5.903 298,671 -0.01(-0.16%)
Apr 14, 2016 5.913 5.923 5.798 5.913 259,175 -0.02(-0.32%)
Apr 13, 2016 5.654 5.951 5.616 5.932 448,796 +0.33(+5.81%)
Apr 12, 2016 5.539 5.673 5.463 5.606 318,099 +0.06(+1.04%)
Apr 11, 2016 5.520 5.611 5.376 5.549 285,422 +0.05(+0.87%)
Apr 08, 2016 5.673 5.750 5.415 5.501 395,693 -0.12(-2.21%)
Apr 07, 2016 5.760 5.775 5.616 5.625 264,276 -0.18(-3.14%)
Apr 06, 2016 5.673 5.808 5.635 5.808 170,565 +0.14(+2.54%)
Apr 05, 2016 5.692 5.740 5.654 5.664 162,207 -0.10(-1.66%)
Apr 04, 2016 5.855 5.875 5.721 5.760 186,456 -0.12(-1.96%)
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.