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

A10 Networks Inc (NY: ATEN )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 7.370 7.418 7.303 7.389 577,734 +0.02(+0.26%)
Nov 27, 2015 7.322 7.380 7.274 7.370 152,374 +0.03(+0.39%)
Nov 25, 2015 7.380 7.341 7.341 7.341 193,239 -0.01(-0.13%)
Nov 24, 2015 7.437 7.475 7.293 7.351 167,291 -0.12(-1.67%)
Nov 23, 2015 7.322 7.475 7.265 7.475 314,607 +0.11(+1.43%)
Nov 20, 2015 7.313 7.456 7.188 7.370 347,706 +0.09(+1.18%)
Nov 19, 2015 7.274 7.447 7.252 7.284 323,645 -0.02(-0.26%)
Nov 18, 2015 7.188 7.322 7.006 7.303 621,241 +0.17(+2.42%)
Nov 17, 2015 7.313 7.313 7.130 7.130 246,918 -0.20(-2.75%)
Nov 16, 2015 7.121 7.351 7.092 7.332 311,344 +0.18(+2.55%)
Nov 13, 2015 7.523 7.581 7.121 7.150 554,462 -0.41(-5.45%)
Nov 12, 2015 7.418 7.667 7.341 7.562 352,255 +0.10(+1.28%)
Nov 11, 2015 7.600 7.763 7.466 7.466 406,182 -0.01(-0.13%)
Nov 10, 2015 7.725 7.763 7.360 7.475 517,596 -0.29(-3.70%)
Nov 09, 2015 7.370 7.955 7.303 7.763 1,314,213 +0.36(+4.92%)
Nov 06, 2015 7.207 7.447 7.102 7.399 623,642 +0.11(+1.58%)
Nov 05, 2015 7.284 7.370 6.996 7.284 642,643 +0.00(+0.00%)
Nov 04, 2015 7.284 7.399 7.207 7.284 559,449 +0.04(+0.53%)
Nov 03, 2015 7.360 7.552 7.063 7.245 999,355 -0.12(-1.69%)
Nov 02, 2015 6.881 7.638 6.747 7.370 1,838,156 +0.49(+7.10%)
Oct 30, 2015 6.143 6.977 6.115 6.881 2,847,767 +1.27(+22.53%)
Oct 29, 2015 5.693 5.817 5.482 5.616 639,046 -0.10(-1.68%)
Oct 28, 2015 5.779 5.932 5.587 5.712 588,108 +0.07(+1.19%)
Oct 27, 2015 6.047 6.086 5.540 5.645 486,315 -0.43(-7.10%)
Oct 26, 2015 5.856 6.095 5.779 6.076 349,917 +0.22(+3.76%)
Oct 23, 2015 6.115 6.115 5.741 5.856 329,289 -0.17(-2.86%)
Oct 22, 2015 5.789 6.095 5.770 6.028 336,453 +0.29(+5.01%)
Oct 21, 2015 6.172 6.172 5.731 5.741 360,202 -0.40(-6.55%)
Oct 20, 2015 5.961 6.182 5.942 6.143 383,538 +0.16(+2.72%)
Oct 19, 2015 6.028 6.095 5.837 5.980 237,789 -0.06(-0.95%)
Oct 16, 2015 5.885 6.115 5.827 6.038 311,630 +0.21(+3.62%)
Oct 15, 2015 5.817 5.990 5.779 5.827 309,019 +0.06(+1.00%)
Oct 14, 2015 5.913 6.000 5.750 5.770 252,623 -0.09(-1.47%)
Oct 13, 2015 5.894 5.961 5.789 5.856 232,134 -0.05(-0.81%)
Oct 12, 2015 6.153 6.182 5.885 5.904 152,292 -0.25(-4.05%)
Oct 09, 2015 6.076 6.230 6.028 6.153 257,628 +0.11(+1.74%)
Oct 08, 2015 6.124 6.143 5.980 6.047 291,050 -0.07(-1.10%)
Oct 07, 2015 6.038 6.239 5.942 6.115 452,685 +0.14(+2.41%)
Oct 06, 2015 6.134 6.220 5.952 5.971 424,116 -0.25(-4.01%)
Oct 05, 2015 5.750 6.268 5.741 6.220 445,289 +0.45(+7.81%)
Oct 02, 2015 5.520 5.770 5.444 5.770 425,686 +0.18(+3.26%)
Oct 01, 2015 5.798 5.798 5.511 5.587 226,673 -0.15(-2.67%)
Sep 30, 2015 5.607 5.846 5.453 5.741 691,260 +0.17(+3.10%)
Sep 29, 2015 5.894 5.904 5.472 5.568 471,317 -0.30(-5.07%)
Sep 28, 2015 5.817 5.913 5.731 5.865 403,768 +0.05(+0.82%)
Sep 25, 2015 6.306 6.325 5.808 5.817 376,478 -0.40(-6.47%)
Sep 24, 2015 6.201 6.249 6.134 6.220 199,616 -0.03(-0.46%)
Sep 23, 2015 6.345 6.354 6.134 6.249 234,586 -0.05(-0.76%)
Sep 22, 2015 6.392 6.498 6.173 6.297 284,821 -0.15(-2.38%)
Sep 21, 2015 6.421 6.603 6.345 6.450 249,790 +0.07(+1.05%)
Sep 18, 2015 6.277 6.651 6.268 6.383 1,128,774 +0.02(+0.30%)
Sep 17, 2015 6.249 6.527 6.182 6.364 398,862 +0.12(+1.84%)
Sep 16, 2015 6.306 6.383 6.143 6.249 241,001 -0.07(-1.06%)
Sep 15, 2015 6.230 6.412 6.172 6.316 202,184 +0.08(+1.23%)
Sep 14, 2015 6.316 6.373 6.191 6.239 232,923 -0.07(-1.06%)
Sep 11, 2015 6.220 6.412 6.134 6.306 344,633 +0.07(+1.08%)
Sep 10, 2015 6.287 6.364 6.105 6.239 378,421 -0.06(-0.91%)
Sep 09, 2015 6.508 6.670 6.277 6.297 415,308 -0.17(-2.67%)
Sep 08, 2015 6.239 6.469 6.239 6.469 321,920 +0.34(+5.47%)
Sep 04, 2015 6.143 6.134 6.134 6.134 212,856 -0.12(-1.84%)
Sep 03, 2015 6.220 6.412 6.182 6.249 222,228 +0.05(+0.77%)
Sep 02, 2015 6.182 6.277 6.038 6.201 432,980 +0.11(+1.73%)
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.