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

A10 Networks Inc (NY: ATEN )

15.85 +0.20 (+1.25%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Jan 31, 2019 6.421 6.555 6.383 6.507 395,400 +0.09(+1.34%)
Jan 30, 2019 6.296 6.430 6.248 6.421 222,480 +0.13(+2.13%)
Jan 29, 2019 6.277 6.354 6.200 6.287 189,115 +0.04(+0.61%)
Jan 28, 2019 6.287 6.354 6.229 6.248 297,400 -0.09(-1.36%)
Jan 25, 2019 6.363 6.430 6.315 6.335 348,625 +0.02(+0.30%)
Jan 24, 2019 6.277 6.469 6.268 6.315 355,573 +0.03(+0.46%)
Jan 23, 2019 6.248 6.363 6.210 6.287 268,065 +0.04(+0.61%)
Jan 22, 2019 6.383 6.498 6.172 6.248 418,069 -0.18(-2.83%)
Jan 18, 2019 6.191 6.459 6.172 6.430 1,194,886 +0.29(+4.68%)
Jan 17, 2019 6.181 6.200 6.076 6.143 320,342 -0.05(-0.77%)
Jan 16, 2019 6.220 6.277 6.162 6.191 356,114 -0.01(-0.15%)
Jan 15, 2019 5.990 6.306 5.990 6.200 535,275 +0.21(+3.52%)
Jan 14, 2019 6.363 6.363 5.961 5.990 418,534 -0.43(-6.72%)
Jan 11, 2019 6.363 6.478 6.344 6.421 328,278 +0.01(+0.15%)
Jan 10, 2019 6.287 6.498 6.258 6.411 338,382 +0.12(+1.98%)
Jan 09, 2019 6.200 6.335 6.152 6.287 361,552 +0.10(+1.55%)
Jan 08, 2019 5.980 6.191 5.961 6.191 433,905 +0.24(+4.03%)
Jan 07, 2019 5.884 5.980 5.798 5.951 289,787 +0.05(+0.81%)
Jan 04, 2019 5.855 5.980 5.827 5.903 186,260 +0.14(+2.50%)
Jan 03, 2019 5.894 5.923 5.760 5.760 157,572 -0.18(-3.06%)
Jan 02, 2019 5.875 6.009 5.817 5.942 255,309 -0.04(-0.64%)
Dec 31, 2018 5.836 5.990 5.779 5.980 393,182 +0.17(+2.97%)
Dec 28, 2018 5.760 5.913 5.740 5.808 287,895 +0.07(+1.17%)
Dec 27, 2018 5.740 5.817 5.577 5.740 348,017 -0.10(-1.64%)
Dec 26, 2018 5.597 5.875 5.568 5.836 480,068 +0.29(+5.18%)
Dec 24, 2018 5.539 5.702 5.520 5.549 200,138 -0.01(-0.17%)
Dec 21, 2018 5.760 5.760 5.558 5.558 886,955 -0.17(-3.01%)
Dec 20, 2018 5.683 5.865 5.664 5.731 352,035 +0.04(+0.67%)
Dec 19, 2018 5.942 6.038 5.664 5.692 1,064,629 -0.28(-4.65%)
Dec 18, 2018 5.903 6.047 5.827 5.970 617,477 +0.11(+1.80%)
Dec 17, 2018 6.009 6.009 5.788 5.865 345,232 -0.14(-2.39%)
Dec 14, 2018 6.066 6.133 5.980 6.009 241,878 -0.12(-1.88%)
Dec 13, 2018 6.191 6.258 6.066 6.124 348,357 -0.05(-0.78%)
Dec 12, 2018 6.114 6.277 6.114 6.172 384,162 +0.12(+2.06%)
Dec 11, 2018 6.239 6.277 5.970 6.047 445,355 -0.07(-1.10%)
Dec 10, 2018 6.152 6.344 6.038 6.114 525,552 +0.31(+5.28%)
Dec 07, 2018 5.884 5.961 5.779 5.808 155,791 -0.08(-1.30%)
Dec 06, 2018 5.798 5.894 5.769 5.884 291,227 +0.04(+0.66%)
Dec 04, 2018 5.980 5.999 5.836 5.846 208,904 -0.14(-2.40%)
Dec 03, 2018 6.076 6.076 5.961 5.990 300,209 -0.05(-0.79%)
Nov 30, 2018 6.038 6.038 5.913 6.038 314,817 +0.01(+0.16%)
Nov 29, 2018 6.038 6.133 6.014 6.028 258,271 -0.05(-0.79%)
Nov 28, 2018 5.990 6.129 5.985 6.076 842,132 +0.07(+1.12%)
Nov 27, 2018 6.018 6.095 5.980 6.009 347,571 -0.07(-1.10%)
Nov 26, 2018 5.894 6.085 5.846 6.076 697,315 +0.21(+3.59%)
Nov 23, 2018 5.558 6.210 5.558 5.865 874,955 +0.28(+4.97%)
Nov 21, 2018 5.587 5.587 5.587 0 +0.00(+0.00%)
Nov 20, 2018 5.664 5.721 5.482 5.587 247,045 -0.14(-2.51%)
Nov 19, 2018 5.798 5.875 5.692 5.731 347,487 -0.12(-2.13%)
Nov 16, 2018 5.913 5.951 5.817 5.855 185,843 -0.11(-1.77%)
Nov 15, 2018 5.884 5.999 5.846 5.961 166,830 +0.08(+1.30%)
Nov 14, 2018 5.942 6.009 5.855 5.884 169,383 -0.01(-0.16%)
Nov 13, 2018 5.970 6.028 5.855 5.894 224,727 -0.06(-0.97%)
Nov 12, 2018 6.057 6.095 5.942 5.951 258,787 -0.12(-2.05%)
Nov 09, 2018 6.143 6.191 6.028 6.076 248,138 -0.09(-1.40%)
Nov 08, 2018 6.191 6.220 6.133 6.162 507,311 -0.06(-0.92%)
Nov 07, 2018 5.942 6.315 5.942 6.220 571,820 +0.28(+4.68%)
Nov 06, 2018 5.808 5.985 5.779 5.942 338,987 +0.11(+1.81%)
Nov 05, 2018 5.961 5.961 5.664 5.836 368,418 -0.09(-1.46%)
Nov 02, 2018 5.894 5.980 5.788 5.923 331,408 +0.02(+0.32%)
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.