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: 6:30 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 (%)
Apr 30, 2019 6.268 6.325 6.105 6.191 555,772 -0.12(-1.82%)
Apr 29, 2019 6.450 6.584 6.239 6.306 605,806 -0.15(-2.37%)
Apr 26, 2019 5.779 6.488 5.779 6.459 1,495,303 -0.53(-7.54%)
Apr 25, 2019 6.843 7.063 6.785 6.986 575,923 +0.13(+1.96%)
Apr 24, 2019 6.756 6.938 6.756 6.852 491,670 +0.11(+1.56%)
Apr 23, 2019 6.718 6.747 6.670 6.747 337,396 +0.03(+0.43%)
Apr 22, 2019 6.545 6.747 6.545 6.718 396,388 +0.13(+2.04%)
Apr 18, 2019 6.584 6.593 6.478 6.584 196,799 -0.02(-0.29%)
Apr 17, 2019 6.603 6.622 6.507 6.603 344,510 +0.04(+0.58%)
Apr 16, 2019 6.565 6.622 6.526 6.565 252,903 +0.00(+0.00%)
Apr 15, 2019 6.670 6.670 6.526 6.565 116,536 -0.09(-1.30%)
Apr 12, 2019 6.574 6.660 6.517 6.651 227,373 +0.11(+1.76%)
Apr 11, 2019 6.593 6.613 6.421 6.536 340,531 -0.03(-0.44%)
Apr 10, 2019 6.613 6.632 6.536 6.565 255,986 -0.05(-0.72%)
Apr 09, 2019 6.632 6.660 6.603 6.613 229,511 -0.06(-0.86%)
Apr 08, 2019 6.670 6.694 6.613 6.670 204,779 -0.01(-0.14%)
Apr 05, 2019 6.737 6.737 6.627 6.680 165,495 -0.03(-0.43%)
Apr 04, 2019 6.804 6.804 6.545 6.708 319,647 -0.10(-1.41%)
Apr 03, 2019 6.881 6.881 6.775 6.804 310,755 -0.02(-0.28%)
Apr 02, 2019 6.919 6.919 6.775 6.823 202,282 -0.10(-1.38%)
Apr 01, 2019 6.843 6.929 6.823 6.919 393,014 +0.12(+1.83%)
Mar 29, 2019 6.728 6.843 6.680 6.795 813,703 +0.12(+1.72%)
Mar 28, 2019 6.651 6.718 6.641 6.680 322,977 +0.04(+0.58%)
Mar 27, 2019 6.814 6.814 6.613 6.641 192,773 -0.17(-2.53%)
Mar 26, 2019 6.890 6.938 6.756 6.814 352,005 -0.04(-0.56%)
Mar 25, 2019 6.814 6.871 6.747 6.852 326,938 +0.04(+0.56%)
Mar 22, 2019 7.015 7.034 6.747 6.814 392,347 -0.25(-3.53%)
Mar 21, 2019 6.890 7.101 6.890 7.063 408,058 +0.17(+2.50%)
Mar 20, 2019 6.938 6.996 6.804 6.890 351,110 -0.06(-0.83%)
Mar 19, 2019 6.967 7.044 6.900 6.948 568,204 +0.00(+0.00%)
Mar 18, 2019 6.900 7.025 6.900 6.948 482,793 +0.04(+0.55%)
Mar 15, 2019 6.804 6.938 6.795 6.910 1,664,137 +0.13(+1.98%)
Mar 14, 2019 6.823 6.900 6.766 6.775 258,644 -0.05(-0.70%)
Mar 13, 2019 6.814 6.878 6.780 6.823 317,825 +0.04(+0.56%)
Mar 12, 2019 6.871 6.881 6.737 6.785 671,217 -0.09(-1.26%)
Mar 11, 2019 6.622 6.900 6.622 6.871 1,045,617 +0.28(+4.22%)
Mar 08, 2019 6.565 6.651 6.536 6.593 326,608 -0.02(-0.29%)
Mar 07, 2019 6.622 6.699 6.613 6.613 237,867 -0.03(-0.43%)
Mar 06, 2019 6.613 6.699 6.603 6.641 580,035 +0.03(+0.43%)
Mar 05, 2019 6.641 6.689 6.608 6.613 313,982 -0.02(-0.29%)
Mar 04, 2019 6.699 6.737 6.613 6.632 185,242 -0.09(-1.28%)
Mar 01, 2019 6.728 6.728 6.670 6.718 158,504 +0.03(+0.43%)
Feb 28, 2019 6.660 6.737 6.660 6.689 342,931 +0.03(+0.43%)
Feb 27, 2019 6.651 6.689 6.593 6.660 235,078 +0.00(+0.00%)
Feb 26, 2019 6.708 6.737 6.622 6.660 477,336 -0.04(-0.57%)
Feb 25, 2019 6.660 6.728 6.660 6.699 378,949 +0.05(+0.72%)
Feb 22, 2019 6.536 6.680 6.536 6.651 400,695 +0.14(+2.21%)
Feb 21, 2019 6.363 6.536 6.325 6.507 294,987 +0.12(+1.95%)
Feb 20, 2019 6.421 6.459 6.373 6.383 192,704 -0.05(-0.75%)
Feb 19, 2019 6.383 6.469 6.325 6.430 360,080 +0.01(+0.15%)
Feb 15, 2019 6.440 6.478 6.383 6.421 221,947 +0.03(+0.45%)
Feb 14, 2019 6.354 6.488 6.354 6.392 290,366 +0.01(+0.15%)
Feb 13, 2019 6.373 6.469 6.335 6.383 569,852 -0.01(-0.15%)
Feb 12, 2019 6.392 6.411 6.229 6.392 645,284 +0.05(+0.76%)
Feb 11, 2019 6.239 6.430 6.239 6.344 503,196 +0.13(+2.16%)
Feb 08, 2019 6.756 6.756 6.191 6.210 735,964 -0.56(-8.22%)
Feb 07, 2019 6.689 6.775 6.651 6.766 382,696 +0.05(+0.71%)
Feb 06, 2019 6.660 6.814 6.632 6.718 544,534 -0.01(-0.14%)
Feb 05, 2019 6.728 6.737 6.651 6.728 292,748 +0.02(+0.29%)
Feb 04, 2019 6.574 6.737 6.574 6.708 364,321 +0.11(+1.60%)
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.