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

A10 Networks Inc (NY: ATEN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2015 4.063 4.178 4.063 4.150 226,846 +0.04(+0.93%)
Mar 30, 2015 4.073 4.150 3.948 4.111 704,312 +0.04(+0.94%)
Mar 27, 2015 4.035 4.082 3.987 4.073 274,620 +0.00(+0.00%)
Mar 26, 2015 3.987 4.092 3.977 4.073 57,972 +0.07(+1.67%)
Mar 25, 2015 4.159 4.207 3.977 4.006 190,524 -0.15(-3.69%)
Mar 24, 2015 4.389 4.389 4.130 4.159 145,523 -0.25(-5.65%)
Mar 23, 2015 4.188 4.456 4.174 4.408 195,488 +0.14(+3.37%)
Mar 20, 2015 4.092 4.265 4.092 4.265 181,692 +0.16(+3.97%)
Mar 19, 2015 4.150 4.188 4.102 4.102 63,574 -0.09(-2.06%)
Mar 18, 2015 4.073 4.197 4.073 4.188 132,736 +0.11(+2.58%)
Mar 17, 2015 4.073 4.188 4.073 4.082 71,517 -0.03(-0.70%)
Mar 16, 2015 4.140 4.217 4.073 4.111 116,389 -0.03(-0.69%)
Mar 13, 2015 4.265 4.274 4.111 4.140 132,120 -0.16(-3.79%)
Mar 12, 2015 4.111 4.351 4.082 4.303 291,562 +0.23(+5.65%)
Mar 11, 2015 4.073 4.121 3.987 4.073 331,004 +0.00(+0.00%)
Mar 10, 2015 4.073 4.092 4.025 4.073 220,754 +0.00(+0.00%)
Mar 09, 2015 4.130 4.130 4.063 4.073 141,896 -0.08(-1.85%)
Mar 06, 2015 4.217 4.217 4.063 4.150 223,634 -0.11(-2.48%)
Mar 05, 2015 4.121 4.265 4.082 4.255 139,142 +0.12(+3.02%)
Mar 04, 2015 4.073 4.178 4.054 4.130 95,398 +0.05(+1.17%)
Mar 03, 2015 4.111 4.255 4.068 4.082 232,871 -0.04(-0.93%)
Mar 02, 2015 4.178 4.312 4.092 4.121 236,789 -0.03(-0.69%)
Feb 27, 2015 4.217 4.265 4.140 4.150 133,699 -0.07(-1.59%)
Feb 26, 2015 4.188 4.255 4.150 4.217 180,735 +0.00(+0.00%)
Feb 25, 2015 4.178 4.236 4.150 4.217 233,277 +0.03(+0.69%)
Feb 24, 2015 4.178 4.245 4.140 4.188 97,119 +0.00(+0.00%)
Feb 23, 2015 4.207 4.255 4.130 4.188 152,387 -0.01(-0.23%)
Feb 20, 2015 4.265 4.303 4.169 4.197 244,785 -0.09(-2.01%)
Feb 19, 2015 4.236 4.399 4.198 4.284 404,770 +0.05(+1.13%)
Feb 18, 2015 3.948 4.255 3.948 4.236 936,705 +0.30(+7.54%)
Feb 17, 2015 3.948 4.015 3.881 3.939 711,585 -0.03(-0.72%)
Feb 13, 2015 4.073 3.967 3.967 3.967 598,016 -0.09(-2.13%)
Feb 12, 2015 3.833 4.063 3.795 4.054 924,065 +0.21(+5.49%)
Feb 11, 2015 4.312 4.312 3.795 3.843 1,929,503 -0.84(-18.00%)
Feb 10, 2015 4.744 4.753 4.504 4.686 601,910 -0.04(-0.81%)
Feb 09, 2015 4.753 4.830 4.600 4.725 363,642 -0.01(-0.20%)
Feb 06, 2015 4.571 4.801 4.571 4.734 268,249 +0.16(+3.56%)
Feb 05, 2015 4.629 4.777 4.562 4.571 277,315 -0.04(-0.83%)
Feb 04, 2015 4.782 4.830 4.523 4.610 239,315 -0.20(-4.18%)
Feb 03, 2015 4.600 4.935 4.600 4.811 716,351 +0.23(+5.02%)
Feb 02, 2015 4.619 4.657 4.523 4.581 424,776 -0.02(-0.42%)
Jan 30, 2015 4.504 4.677 4.454 4.600 359,733 +0.10(+2.13%)
Jan 29, 2015 4.648 4.734 4.408 4.504 347,438 -0.16(-3.49%)
Jan 28, 2015 5.041 5.117 4.619 4.667 353,253 -0.32(-6.35%)
Jan 27, 2015 5.012 5.137 4.888 4.983 208,745 -0.01(-0.19%)
Jan 26, 2015 5.146 5.242 4.888 4.993 375,429 -0.15(-2.98%)
Jan 23, 2015 4.763 5.194 4.763 5.146 258,228 +0.39(+8.27%)
Jan 22, 2015 4.792 4.849 4.653 4.753 191,330 -0.04(-0.80%)
Jan 21, 2015 4.811 5.003 4.744 4.792 330,468 -0.01(-0.20%)
Jan 20, 2015 4.705 4.945 4.624 4.801 231,488 +0.11(+2.45%)
Jan 16, 2015 4.552 4.739 4.552 4.686 235,869 +0.12(+2.52%)
Jan 15, 2015 4.763 4.801 4.466 4.571 271,805 -0.17(-3.64%)
Jan 14, 2015 4.840 4.974 4.648 4.744 293,324 +0.01(+0.20%)
Jan 13, 2015 4.916 5.022 4.629 4.734 350,001 -0.12(-2.56%)
Jan 12, 2015 5.185 5.290 4.811 4.859 411,626 -0.36(-6.97%)
Jan 09, 2015 5.108 5.348 5.060 5.223 1,114,926 +0.26(+5.21%)
Jan 08, 2015 4.408 5.012 4.408 4.964 879,957 +0.58(+13.35%)
Jan 07, 2015 4.389 4.590 4.332 4.380 231,471 +0.01(+0.22%)
Jan 06, 2015 4.197 4.380 4.121 4.370 636,656 +0.19(+4.59%)
Jan 05, 2015 4.341 4.360 4.092 4.178 281,665 -0.17(-3.96%)
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.