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 +0.19 (+1.22%)
Official Closing 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 (%)
Feb 28, 2019 6.661 6.738 6.661 6.690 342,910 +0.03(+0.43%)
Feb 27, 2019 6.651 6.690 6.594 6.661 235,063 +0.00(+0.00%)
Feb 26, 2019 6.709 6.738 6.622 6.661 477,306 -0.04(-0.57%)
Feb 25, 2019 6.661 6.728 6.661 6.699 378,925 +0.05(+0.72%)
Feb 22, 2019 6.536 6.680 6.536 6.651 400,670 +0.14(+2.21%)
Feb 21, 2019 6.364 6.536 6.325 6.508 294,969 +0.12(+1.95%)
Feb 20, 2019 6.421 6.460 6.373 6.383 192,692 -0.05(-0.75%)
Feb 19, 2019 6.383 6.469 6.325 6.431 360,057 +0.01(+0.15%)
Feb 15, 2019 6.440 6.479 6.383 6.421 221,933 +0.03(+0.45%)
Feb 14, 2019 6.354 6.488 6.354 6.392 290,348 +0.01(+0.15%)
Feb 13, 2019 6.373 6.469 6.335 6.383 569,816 -0.01(-0.15%)
Feb 12, 2019 6.392 6.412 6.230 6.392 645,243 +0.05(+0.76%)
Feb 11, 2019 6.239 6.431 6.239 6.345 503,164 +0.13(+2.16%)
Feb 08, 2019 6.757 6.757 6.191 6.210 735,918 -0.56(-8.22%)
Feb 07, 2019 6.690 6.776 6.651 6.766 382,672 +0.05(+0.71%)
Feb 06, 2019 6.661 6.814 6.632 6.718 544,500 -0.01(-0.14%)
Feb 05, 2019 6.728 6.738 6.651 6.728 292,730 +0.02(+0.29%)
Feb 04, 2019 6.575 6.738 6.575 6.709 364,298 +0.11(+1.60%)
Feb 01, 2019 6.508 6.680 6.508 6.603 263,983 +0.10(+1.47%)
Jan 31, 2019 6.421 6.555 6.383 6.508 395,375 +0.09(+1.34%)
Jan 30, 2019 6.297 6.431 6.249 6.421 222,466 +0.13(+2.13%)
Jan 29, 2019 6.277 6.354 6.201 6.287 189,103 +0.04(+0.61%)
Jan 28, 2019 6.287 6.354 6.230 6.249 297,381 -0.09(-1.36%)
Jan 25, 2019 6.364 6.431 6.316 6.335 348,603 +0.02(+0.30%)
Jan 24, 2019 6.277 6.469 6.268 6.316 355,550 +0.03(+0.46%)
Jan 23, 2019 6.249 6.364 6.210 6.287 268,048 +0.04(+0.61%)
Jan 22, 2019 6.383 6.498 6.172 6.249 418,042 -0.18(-2.83%)
Jan 18, 2019 6.191 6.460 6.172 6.431 1,194,810 +0.29(+4.68%)
Jan 17, 2019 6.182 6.201 6.076 6.143 320,322 -0.05(-0.77%)
Jan 16, 2019 6.220 6.277 6.162 6.191 356,092 -0.01(-0.15%)
Jan 15, 2019 5.990 6.306 5.990 6.201 535,242 +0.21(+3.52%)
Jan 14, 2019 6.364 6.364 5.961 5.990 418,508 -0.43(-6.72%)
Jan 11, 2019 6.364 6.479 6.345 6.421 328,257 +0.01(+0.15%)
Jan 10, 2019 6.287 6.498 6.258 6.412 338,360 +0.12(+1.98%)
Jan 09, 2019 6.201 6.335 6.153 6.287 361,529 +0.10(+1.55%)
Jan 08, 2019 5.980 6.191 5.961 6.191 433,877 +0.24(+4.03%)
Jan 07, 2019 5.885 5.980 5.798 5.952 289,769 +0.05(+0.81%)
Jan 04, 2019 5.856 5.980 5.827 5.904 186,249 +0.14(+2.50%)
Jan 03, 2019 5.894 5.923 5.760 5.760 157,562 -0.18(-3.06%)
Jan 02, 2019 5.875 6.009 5.817 5.942 255,293 -0.04(-0.64%)
Dec 31, 2018 5.837 5.990 5.779 5.980 393,157 +0.17(+2.97%)
Dec 28, 2018 5.760 5.913 5.741 5.808 287,877 +0.07(+1.17%)
Dec 27, 2018 5.741 5.817 5.578 5.741 347,995 -0.10(-1.64%)
Dec 26, 2018 5.597 5.875 5.568 5.837 480,038 +0.29(+5.18%)
Dec 24, 2018 5.540 5.702 5.520 5.549 200,126 -0.01(-0.17%)
Dec 21, 2018 5.760 5.760 5.559 5.559 886,900 -0.17(-3.01%)
Dec 20, 2018 5.683 5.865 5.664 5.731 352,013 +0.04(+0.67%)
Dec 19, 2018 5.942 6.038 5.664 5.693 1,064,562 -0.28(-4.65%)
Dec 18, 2018 5.904 6.047 5.827 5.971 617,438 +0.11(+1.80%)
Dec 17, 2018 6.009 6.009 5.789 5.865 345,210 -0.14(-2.39%)
Dec 14, 2018 6.067 6.134 5.980 6.009 241,862 -0.12(-1.88%)
Dec 13, 2018 6.191 6.258 6.067 6.124 348,335 -0.05(-0.78%)
Dec 12, 2018 6.115 6.277 6.115 6.172 384,138 +0.12(+2.06%)
Dec 11, 2018 6.239 6.277 5.971 6.047 445,327 -0.07(-1.10%)
Dec 10, 2018 6.153 6.345 6.038 6.115 525,519 +0.31(+5.28%)
Dec 07, 2018 5.885 5.961 5.779 5.808 155,781 -0.08(-1.30%)
Dec 06, 2018 5.798 5.894 5.770 5.885 291,208 +0.04(+0.66%)
Dec 04, 2018 5.980 6.000 5.837 5.846 208,891 -0.14(-2.40%)
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.