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 (%)
May 28, 2021 9.459 9.474 9.325 9.325 534,714 -0.12(-1.22%)
May 27, 2021 9.364 9.498 9.296 9.440 606,924 +0.11(+1.13%)
May 26, 2021 9.153 9.364 9.105 9.335 304,433 +0.23(+2.53%)
May 25, 2021 9.201 9.287 9.105 9.105 429,481 -0.04(-0.42%)
May 24, 2021 9.066 9.181 9.066 9.143 444,779 +0.12(+1.38%)
May 21, 2021 9.124 9.153 9.009 9.018 428,976 +0.05(+0.53%)
May 20, 2021 8.961 9.086 8.913 8.971 413,322 +0.00(+0.00%)
May 19, 2021 8.836 8.980 8.750 8.971 303,692 +0.07(+0.75%)
May 18, 2021 8.980 9.292 8.903 8.903 589,167 -0.02(-0.21%)
May 17, 2021 8.760 8.961 8.750 8.923 534,367 +0.11(+1.20%)
May 14, 2021 8.635 8.880 8.559 8.817 440,820 +0.26(+3.02%)
May 13, 2021 8.616 8.742 8.472 8.558 614,900 +0.06(+0.68%)
May 12, 2021 8.453 8.616 8.396 8.501 646,979 -0.05(-0.56%)
May 11, 2021 8.338 8.645 8.261 8.549 792,144 +0.02(+0.22%)
May 10, 2021 8.683 8.721 8.520 8.530 688,466 -0.22(-2.52%)
May 07, 2021 8.750 8.856 8.688 8.750 863,431 +0.08(+0.88%)
May 06, 2021 8.453 8.693 8.400 8.673 825,225 +0.16(+1.91%)
May 05, 2021 8.424 8.563 8.396 8.511 526,385 +0.15(+1.83%)
May 04, 2021 8.204 8.367 8.070 8.357 822,536 +0.10(+1.16%)
May 03, 2021 8.348 8.443 8.242 8.261 806,506 -0.06(-0.69%)
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%)
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.