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 (%)
Mar 29, 2018 5.577 5.577 5.577 0 +0.11(+1.93%)
Mar 28, 2018 5.520 5.530 5.405 5.472 564,928 -0.05(-0.87%)
Mar 27, 2018 5.577 5.692 5.501 5.520 386,975 -0.06(-1.03%)
Mar 26, 2018 5.616 5.645 5.453 5.577 397,829 +0.07(+1.22%)
Mar 23, 2018 5.683 5.808 5.453 5.510 1,393,676 -0.48(-8.00%)
Mar 22, 2018 5.942 6.085 5.894 5.990 395,836 -0.01(-0.16%)
Mar 21, 2018 5.836 6.038 5.750 5.999 324,606 +0.14(+2.45%)
Mar 20, 2018 5.903 5.990 5.683 5.855 598,417 -0.10(-1.61%)
Mar 19, 2018 5.894 6.047 5.654 5.951 1,359,044 -0.31(-4.90%)
Mar 16, 2018 6.220 6.311 6.114 6.258 696,196 +0.03(+0.46%)
Mar 15, 2018 6.248 6.277 6.172 6.229 383,321 +0.00(+0.00%)
Mar 14, 2018 6.325 6.354 6.191 6.229 513,993 -0.10(-1.52%)
Mar 13, 2018 6.488 6.488 6.296 6.325 297,908 -0.14(-2.22%)
Mar 12, 2018 6.315 6.507 6.315 6.469 330,960 +0.14(+2.27%)
Mar 09, 2018 6.296 6.325 6.233 6.325 295,892 +0.04(+0.61%)
Mar 08, 2018 6.296 6.296 6.234 6.287 265,052 +0.00(+0.00%)
Mar 07, 2018 6.296 6.287 367,187 +0.07(+1.08%)
Mar 06, 2018 6.287 6.287 6.162 6.220 199,328 -0.04(-0.61%)
Mar 05, 2018 6.162 6.282 6.114 6.258 314,547 +0.10(+1.56%)
Mar 02, 2018 5.951 6.210 5.942 6.162 393,226 +0.16(+2.72%)
Mar 01, 2018 6.028 6.057 5.913 5.999 320,791 -0.02(-0.32%)
Feb 28, 2018 6.085 6.181 6.018 6.018 264,808 -0.05(-0.79%)
Feb 27, 2018 6.172 6.239 6.038 6.066 224,887 -0.10(-1.56%)
Feb 26, 2018 6.133 6.210 6.057 6.162 353,082 +0.08(+1.26%)
Feb 23, 2018 6.047 6.124 6.018 6.085 202,513 +0.08(+1.28%)
Feb 22, 2018 6.009 260,560 -0.05(-0.79%)
Feb 21, 2018 6.028 6.152 6.028 6.057 200,023 +0.01(+0.16%)
Feb 20, 2018 6.047 6.095 5.990 6.047 334,486 -0.04(-0.63%)
Feb 16, 2018 6.085 6.085 6.085 0 -0.09(-1.40%)
Feb 15, 2018 6.047 6.172 5.903 6.172 355,493 +0.17(+2.88%)
Feb 14, 2018 5.961 6.152 5.961 5.999 462,438 -0.01(-0.16%)
Feb 13, 2018 5.731 6.047 5.731 6.009 622,274 +0.26(+4.50%)
Feb 12, 2018 5.798 5.808 5.664 5.750 384,338 -0.05(-0.83%)
Feb 09, 2018 5.712 5.865 5.549 5.798 684,362 +0.14(+2.54%)
Feb 08, 2018 5.692 5.836 5.630 5.654 556,267 -0.03(-0.51%)
Feb 07, 2018 5.817 5.817 5.664 5.683 402,927 -0.13(-2.31%)
Feb 06, 2018 5.463 5.855 5.463 5.817 746,095 +0.25(+4.48%)
Feb 05, 2018 5.597 5.640 5.491 5.568 618,743 -0.05(-0.85%)
Feb 02, 2018 5.702 5.769 5.616 5.616 713,483 -0.13(-2.33%)
Feb 01, 2018 5.855 5.903 5.750 5.750 769,028 -0.12(-2.12%)
Jan 31, 2018 6.488 6.488 5.827 5.875 1,507,602 -0.82(-12.30%)
Jan 30, 2018 6.622 6.775 6.613 6.699 506,392 +0.01(+0.14%)
Jan 29, 2018 6.670 6.929 6.622 6.689 916,583 +0.03(+0.43%)
Jan 26, 2018 6.660 6.680 6.593 6.660 646,031 +0.04(+0.58%)
Jan 25, 2018 6.469 6.641 6.430 6.622 636,546 +0.18(+2.83%)
Jan 24, 2018 6.574 6.613 6.363 6.440 732,408 -0.08(-1.18%)
Jan 23, 2018 6.488 6.617 6.440 6.517 692,185 +0.01(+0.15%)
Jan 22, 2018 6.315 6.574 6.248 6.507 1,199,620 +0.20(+3.19%)
Jan 19, 2018 6.162 6.325 6.038 6.306 1,104,433 +0.12(+2.02%)
Jan 18, 2018 6.028 6.196 5.888 6.181 4,364,382 +0.12(+2.06%)
Jan 17, 2018 5.702 6.114 5.587 6.057 3,038,316 -0.95(-13.54%)
Jan 16, 2018 7.235 7.350 6.972 7.005 483,215 -0.26(-3.56%)
Jan 12, 2018 7.264 7.264 7.264 0 +0.05(+0.66%)
Jan 11, 2018 7.140 7.216 7.092 7.216 338,257 +0.11(+1.48%)
Jan 10, 2018 7.092 7.111 278,837 -0.09(-1.20%)
Jan 09, 2018 7.341 7.341 7.188 7.197 331,275 -0.14(-1.96%)
Jan 08, 2018 7.418 7.418 7.245 7.341 299,746 -0.07(-0.91%)
Jan 05, 2018 7.437 7.446 7.379 7.408 253,667 -0.01(-0.13%)
Jan 04, 2018 7.437 7.494 7.355 7.418 334,856 +0.02(+0.26%)
Jan 03, 2018 7.408 7.465 7.331 7.398 292,714 -0.03(-0.39%)
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.