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

A10 Networks Inc (NY: ATEN )

15.82 +0.17 (+1.09%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 14, 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, 2021 8.396 8.664 8.271 8.319 814,174 -0.16(-1.92%)
Apr 29, 2021 8.434 8.669 8.328 8.482 835,161 +0.08(+0.91%)
Apr 28, 2021 8.530 8.721 8.328 8.405 1,133,785 -0.42(-4.78%)
Apr 27, 2021 9.229 9.229 8.769 8.827 742,493 -0.34(-3.66%)
Apr 26, 2021 9.038 9.258 9.028 9.162 489,213 +0.13(+1.49%)
Apr 23, 2021 8.712 9.105 8.712 9.028 526,401 +0.33(+3.74%)
Apr 22, 2021 8.750 8.903 8.693 8.702 441,719 +0.00(+0.00%)
Apr 21, 2021 8.539 8.726 8.396 8.702 386,967 +0.15(+1.79%)
Apr 20, 2021 8.836 8.846 8.443 8.549 556,058 -0.31(-3.46%)
Apr 19, 2021 9.047 9.095 8.702 8.856 669,751 -0.29(-3.14%)
Apr 16, 2021 8.788 9.191 8.568 9.143 1,910,174 +0.37(+4.26%)
Apr 15, 2021 8.779 8.836 8.587 8.769 754,111 +0.09(+0.99%)
Apr 14, 2021 8.673 8.908 8.673 8.683 871,235 +0.01(+0.11%)
Apr 13, 2021 8.597 8.702 8.367 8.673 1,203,830 +0.11(+1.23%)
Apr 12, 2021 9.114 9.124 8.319 8.568 1,269,342 -0.56(-6.09%)
Apr 09, 2021 9.191 9.258 9.066 9.124 431,450 -0.16(-1.75%)
Apr 08, 2021 9.277 9.335 9.124 9.287 254,530 +0.11(+1.15%)
Apr 07, 2021 9.296 9.335 9.114 9.181 435,672 -0.12(-1.34%)
Apr 06, 2021 9.268 9.440 9.239 9.306 322,329 -0.09(-0.92%)
Apr 05, 2021 9.459 9.459 9.268 9.392 267,625 +0.06(+0.62%)
Apr 01, 2021 9.306 9.479 9.239 9.335 380,219 +0.12(+1.35%)
Mar 31, 2021 8.951 9.268 8.913 9.210 640,804 +0.35(+3.89%)
Mar 30, 2021 8.750 8.913 8.587 8.865 462,969 -0.01(-0.11%)
Mar 29, 2021 9.172 9.239 8.788 8.875 563,037 -0.32(-3.44%)
Mar 26, 2021 8.951 9.191 8.846 9.191 561,146 +0.27(+3.01%)
Mar 25, 2021 8.942 8.966 8.635 8.923 625,970 -0.09(-0.96%)
Mar 24, 2021 9.766 9.833 8.961 9.009 999,112 -0.68(-7.02%)
Mar 23, 2021 10.02 10.19 9.670 9.689 925,118 -0.34(-3.35%)
Mar 22, 2021 9.862 10.27 9.862 10.02 1,081,283 +0.20(+2.05%)
Mar 19, 2021 9.555 9.852 9.536 9.824 1,627,513 +0.27(+2.81%)
Mar 18, 2021 9.641 9.939 9.517 9.555 803,470 -0.26(-2.64%)
Mar 17, 2021 9.546 9.862 9.479 9.814 547,855 +0.12(+1.19%)
Mar 16, 2021 9.776 9.871 9.584 9.699 328,077 -0.08(-0.78%)
Mar 15, 2021 9.737 9.862 9.584 9.776 452,282 +0.10(+0.99%)
Mar 12, 2021 9.680 9.891 9.565 9.680 873,857 -0.15(-1.56%)
Mar 11, 2021 9.584 9.891 9.565 9.833 850,968 +0.28(+2.91%)
Mar 10, 2021 9.440 9.689 9.392 9.555 1,093,044 +0.27(+2.89%)
Mar 09, 2021 8.980 9.469 8.927 9.287 948,753 +0.51(+5.79%)
Mar 08, 2021 8.750 8.913 8.673 8.779 574,663 -0.02(-0.22%)
Mar 05, 2021 8.693 8.827 8.261 8.798 843,285 +0.09(+0.99%)
Mar 04, 2021 9.047 9.316 8.683 8.712 860,808 -0.40(-4.42%)
Mar 03, 2021 9.181 9.373 9.038 9.114 1,013,787 -0.04(-0.42%)
Mar 02, 2021 9.277 9.296 9.153 9.153 635,223 -0.09(-0.93%)
Mar 01, 2021 9.172 9.258 9.086 9.239 848,521 +0.29(+3.21%)
Feb 26, 2021 8.827 9.047 8.683 8.951 847,563 +0.14(+1.63%)
Feb 25, 2021 9.162 9.344 8.808 8.808 800,317 -0.35(-3.87%)
Feb 24, 2021 8.942 9.220 8.884 9.162 1,359,520 +0.22(+2.47%)
Feb 23, 2021 8.750 8.942 8.252 8.942 1,236,043 -0.04(-0.43%)
Feb 22, 2021 8.913 9.086 8.817 8.980 1,265,726 -0.02(-0.21%)
Feb 19, 2021 8.875 9.023 8.712 8.999 1,071,062 +0.18(+2.07%)
Feb 18, 2021 8.808 8.961 8.654 8.817 965,643 -0.09(-0.97%)
Feb 17, 2021 8.750 8.918 8.592 8.903 1,513,237 +0.05(+0.54%)
Feb 16, 2021 9.086 9.086 8.683 8.856 1,448,682 -0.13(-1.49%)
Feb 12, 2021 9.239 9.344 8.937 8.990 1,231,852 -0.40(-4.29%)
Feb 11, 2021 9.613 9.804 9.018 9.392 2,193,926 -0.12(-1.21%)
Feb 10, 2021 9.977 10.02 8.990 9.507 4,131,159 -1.71(-15.21%)
Feb 09, 2021 10.81 11.37 10.64 11.21 1,668,053 +0.35(+3.27%)
Feb 08, 2021 10.25 10.94 10.25 10.86 1,234,923 +0.72(+7.09%)
Feb 05, 2021 10.52 10.54 9.824 10.14 1,004,492 -0.27(-2.58%)
Feb 04, 2021 9.641 10.46 9.622 10.41 1,885,378 +0.82(+8.60%)
Feb 03, 2021 9.661 9.718 9.450 9.584 416,329 -0.02(-0.20%)
Feb 02, 2021 9.680 9.747 9.258 9.603 648,197 -0.01(-0.10%)
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.