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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2019 6.754 6.869 6.706 6.821 810,545 +0.12(+1.72%)
Mar 28, 2019 6.677 6.744 6.667 6.706 321,723 +0.04(+0.58%)
Mar 27, 2019 6.840 6.840 6.638 6.667 192,024 -0.17(-2.53%)
Mar 26, 2019 6.917 6.965 6.783 6.840 350,639 -0.04(-0.56%)
Mar 25, 2019 6.840 6.898 6.773 6.879 325,669 +0.04(+0.56%)
Mar 22, 2019 7.042 7.062 6.773 6.840 390,824 -0.25(-3.53%)
Mar 21, 2019 6.917 7.129 6.917 7.090 406,474 +0.17(+2.50%)
Mar 20, 2019 6.965 7.023 6.831 6.917 349,747 -0.06(-0.83%)
Mar 19, 2019 6.994 7.071 6.927 6.975 565,999 +0.00(+0.00%)
Mar 18, 2019 6.927 7.052 6.927 6.975 480,918 +0.04(+0.55%)
Mar 15, 2019 6.831 6.965 6.821 6.937 1,657,677 +0.13(+1.98%)
Mar 14, 2019 6.850 6.927 6.792 6.802 257,640 -0.05(-0.70%)
Mar 13, 2019 6.840 6.905 6.807 6.850 316,591 +0.04(+0.56%)
Mar 12, 2019 6.898 6.908 6.763 6.811 668,612 -0.09(-1.26%)
Mar 11, 2019 6.648 6.927 6.648 6.898 1,041,558 +0.28(+4.22%)
Mar 08, 2019 6.590 6.677 6.561 6.619 325,340 -0.02(-0.29%)
Mar 07, 2019 6.648 6.725 6.638 6.638 236,944 -0.03(-0.43%)
Mar 06, 2019 6.638 6.725 6.629 6.667 577,784 +0.03(+0.43%)
Mar 05, 2019 6.667 6.715 6.633 6.638 312,763 -0.02(-0.29%)
Mar 04, 2019 6.725 6.763 6.638 6.658 184,523 -0.09(-1.28%)
Mar 01, 2019 6.754 6.754 6.696 6.744 157,888 +0.03(+0.43%)
Feb 28, 2019 6.686 6.763 6.686 6.715 341,600 +0.03(+0.43%)
Feb 27, 2019 6.677 6.715 6.619 6.686 234,166 +0.00(+0.00%)
Feb 26, 2019 6.734 6.763 6.648 6.686 475,483 -0.04(-0.57%)
Feb 25, 2019 6.686 6.754 6.686 6.725 377,478 +0.05(+0.72%)
Feb 22, 2019 6.561 6.706 6.561 6.677 399,139 +0.14(+2.21%)
Feb 21, 2019 6.388 6.561 6.350 6.532 293,842 +0.13(+1.95%)
Feb 20, 2019 6.446 6.484 6.398 6.407 191,956 -0.05(-0.75%)
Feb 19, 2019 6.407 6.494 6.350 6.455 358,682 +0.01(+0.15%)
Feb 15, 2019 6.465 6.504 6.407 6.446 221,086 +0.03(+0.45%)
Feb 14, 2019 6.379 6.513 6.379 6.417 289,239 +0.01(+0.15%)
Feb 13, 2019 6.398 6.494 6.359 6.407 567,640 -0.01(-0.15%)
Feb 12, 2019 6.417 6.436 6.253 6.417 642,779 +0.05(+0.76%)
Feb 11, 2019 6.263 6.455 6.263 6.369 501,242 +0.13(+2.16%)
Feb 08, 2019 6.783 6.783 6.215 6.234 733,107 -0.56(-8.22%)
Feb 07, 2019 6.715 6.802 6.677 6.792 381,210 +0.05(+0.71%)
Feb 06, 2019 6.686 6.840 6.658 6.744 542,420 -0.01(-0.14%)
Feb 05, 2019 6.754 6.763 6.677 6.754 291,612 +0.02(+0.29%)
Feb 04, 2019 6.600 6.763 6.600 6.734 362,907 +0.11(+1.60%)
Feb 01, 2019 6.532 6.706 6.532 6.629 262,975 +0.10(+1.47%)
Jan 31, 2019 6.446 6.581 6.407 6.532 393,865 +0.09(+1.34%)
Jan 30, 2019 6.321 6.455 6.273 6.446 221,617 +0.13(+2.13%)
Jan 29, 2019 6.302 6.379 6.225 6.311 188,381 +0.04(+0.61%)
Jan 28, 2019 6.311 6.379 6.253 6.273 296,246 -0.09(-1.36%)
Jan 25, 2019 6.388 6.455 6.340 6.359 347,272 +0.02(+0.30%)
Jan 24, 2019 6.302 6.494 6.292 6.340 354,193 +0.03(+0.46%)
Jan 23, 2019 6.273 6.388 6.234 6.311 267,024 +0.04(+0.61%)
Jan 22, 2019 6.407 6.523 6.196 6.273 416,446 -0.18(-2.83%)
Jan 18, 2019 6.215 6.484 6.196 6.455 1,190,247 +0.29(+4.68%)
Jan 17, 2019 6.205 6.225 6.100 6.167 319,098 -0.05(-0.77%)
Jan 16, 2019 6.244 6.302 6.186 6.215 354,732 -0.01(-0.15%)
Jan 15, 2019 6.013 6.330 6.013 6.225 533,197 +0.21(+3.52%)
Jan 14, 2019 6.388 6.388 5.984 6.013 416,909 -0.43(-6.72%)
Jan 11, 2019 6.388 6.504 6.369 6.446 327,003 +0.01(+0.15%)
Jan 10, 2019 6.311 6.523 6.282 6.436 337,068 +0.13(+1.98%)
Jan 09, 2019 6.225 6.359 6.176 6.311 360,148 +0.10(+1.55%)
Jan 08, 2019 6.003 6.215 5.984 6.215 432,220 +0.24(+4.03%)
Jan 07, 2019 5.907 6.003 5.821 5.974 288,662 +0.05(+0.81%)
Jan 04, 2019 5.878 6.003 5.849 5.926 185,537 +0.14(+2.50%)
Jan 03, 2019 5.917 5.946 5.782 5.782 156,960 -0.18(-3.06%)
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.