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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2019 6.986 7.279 6.910 7.120 667,513 +0.09(+1.23%)
Oct 30, 2019 6.229 7.140 6.229 7.034 995,111 +0.84(+13.62%)
Oct 29, 2019 6.191 6.229 6.076 6.191 402,531 -0.04(-0.62%)
Oct 28, 2019 6.335 6.383 6.172 6.229 199,642 -0.09(-1.37%)
Oct 25, 2019 6.258 6.344 6.229 6.315 785,738 +0.04(+0.61%)
Oct 24, 2019 6.229 6.306 6.220 6.277 144,934 +0.07(+1.08%)
Oct 23, 2019 6.152 6.268 6.152 6.210 144,555 +0.01(+0.15%)
Oct 22, 2019 6.430 6.507 6.181 6.200 295,279 -0.25(-3.86%)
Oct 21, 2019 6.421 6.478 6.373 6.450 225,465 +0.08(+1.20%)
Oct 18, 2019 6.363 6.411 6.296 6.373 357,182 -0.03(-0.45%)
Oct 17, 2019 6.220 6.440 6.220 6.402 471,124 +0.20(+3.25%)
Oct 16, 2019 6.181 6.200 6.105 6.200 254,055 -0.02(-0.31%)
Oct 15, 2019 5.970 6.287 5.942 6.220 408,807 +0.29(+4.85%)
Oct 14, 2019 5.855 5.975 5.750 5.932 393,661 +0.03(+0.49%)
Oct 11, 2019 5.961 6.028 5.884 5.903 447,860 -0.04(-0.65%)
Oct 10, 2019 6.095 6.105 5.932 5.942 222,141 -0.14(-2.36%)
Oct 09, 2019 6.220 6.229 6.076 6.085 167,989 -0.08(-1.24%)
Oct 08, 2019 6.277 6.325 6.105 6.162 237,512 -0.16(-2.58%)
Oct 07, 2019 6.268 6.373 6.248 6.325 200,803 +0.00(+0.00%)
Oct 04, 2019 6.363 6.430 6.296 6.325 166,330 -0.03(-0.45%)
Oct 03, 2019 6.277 6.354 6.239 6.354 260,835 +0.07(+1.07%)
Oct 02, 2019 6.421 6.431 6.210 6.287 441,597 -0.17(-2.67%)
Oct 01, 2019 6.670 6.720 6.450 6.459 381,729 -0.19(-2.88%)
Sep 30, 2019 6.689 6.747 6.641 6.651 285,131 -0.03(-0.43%)
Sep 27, 2019 6.843 6.852 6.632 6.680 130,747 -0.16(-2.38%)
Sep 26, 2019 6.986 7.034 6.814 6.843 139,211 -0.16(-2.33%)
Sep 25, 2019 6.804 7.025 6.780 7.005 284,033 +0.20(+2.96%)
Sep 24, 2019 6.833 6.919 6.737 6.804 459,534 -0.02(-0.28%)
Sep 23, 2019 6.919 6.919 6.785 6.823 222,223 -0.11(-1.52%)
Sep 20, 2019 7.159 7.216 6.919 6.929 873,390 -0.23(-3.21%)
Sep 19, 2019 7.398 7.403 7.120 7.159 283,435 -0.23(-3.11%)
Sep 18, 2019 7.398 7.398 7.264 7.389 295,025 -0.02(-0.26%)
Sep 17, 2019 7.408 7.465 7.322 7.408 228,116 -0.05(-0.64%)
Sep 16, 2019 7.389 7.504 7.341 7.456 268,855 +0.04(+0.52%)
Sep 13, 2019 7.398 7.485 7.341 7.418 237,704 +0.05(+0.65%)
Sep 12, 2019 7.178 7.437 7.140 7.370 350,901 +0.19(+2.67%)
Sep 11, 2019 6.708 7.178 6.641 7.178 395,928 +0.49(+7.31%)
Sep 10, 2019 6.565 6.747 6.517 6.689 423,640 +0.11(+1.60%)
Sep 09, 2019 6.613 6.622 6.450 6.584 400,425 -0.03(-0.43%)
Sep 06, 2019 6.584 6.699 6.584 6.613 361,356 +0.01(+0.15%)
Sep 05, 2019 6.613 6.670 6.536 6.603 410,040 +0.06(+0.88%)
Sep 04, 2019 6.593 6.613 6.478 6.545 295,692 +0.03(+0.44%)
Sep 03, 2019 6.603 6.641 6.498 6.517 281,576 -0.13(-2.02%)
Aug 30, 2019 6.728 6.728 6.613 6.651 172,278 -0.02(-0.29%)
Aug 29, 2019 6.593 6.699 6.565 6.670 278,598 +0.16(+2.50%)
Aug 28, 2019 6.536 6.569 6.432 6.507 263,641 -0.04(-0.59%)
Aug 27, 2019 6.708 6.708 6.536 6.545 237,804 -0.12(-1.73%)
Aug 26, 2019 6.775 6.785 6.613 6.660 221,614 -0.08(-1.14%)
Aug 23, 2019 6.814 6.910 6.704 6.737 337,982 -0.10(-1.40%)
Aug 22, 2019 6.910 6.943 6.833 6.833 465,982 -0.05(-0.70%)
Aug 21, 2019 6.843 6.967 6.828 6.881 280,397 +0.08(+1.13%)
Aug 20, 2019 6.737 6.823 6.699 6.804 305,019 +0.08(+1.14%)
Aug 19, 2019 6.823 6.862 6.708 6.728 213,136 -0.01(-0.14%)
Aug 16, 2019 6.670 6.785 6.641 6.737 339,547 +0.11(+1.59%)
Aug 15, 2019 6.747 6.761 6.593 6.632 472,978 -0.13(-1.98%)
Aug 14, 2019 6.718 6.795 6.670 6.766 461,578 -0.07(-0.98%)
Aug 13, 2019 6.814 6.890 6.780 6.833 275,832 -0.01(-0.14%)
Aug 12, 2019 6.795 7.092 6.785 6.843 849,221 +0.00(+0.00%)
Aug 09, 2019 6.890 6.938 6.843 6.843 360,417 -0.09(-1.24%)
Aug 08, 2019 6.766 6.958 6.766 6.929 444,339 +0.23(+3.43%)
Aug 07, 2019 6.728 6.790 6.689 6.699 381,809 -0.11(-1.55%)
Aug 06, 2019 6.843 6.871 6.689 6.804 1,005,639 +0.01(+0.14%)
Aug 05, 2019 6.795 6.852 6.646 6.795 1,065,159 -0.12(-1.80%)
Aug 02, 2019 7.120 7.120 6.785 6.919 807,755 -0.29(-3.99%)
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.