Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

16.11 +0.25 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 5.913 5.980 5.831 5.846 222,242 -0.07(-1.13%)
Apr 27, 2018 5.970 5.999 5.875 5.913 127,587 -0.03(-0.48%)
Apr 26, 2018 5.884 5.970 5.865 5.942 156,217 +0.07(+1.14%)
Apr 25, 2018 5.894 5.942 5.760 5.875 301,646 -0.04(-0.65%)
Apr 24, 2018 5.951 6.028 5.865 5.913 195,830 -0.02(-0.32%)
Apr 23, 2018 6.076 6.162 5.913 5.932 195,570 -0.15(-2.52%)
Apr 20, 2018 6.095 6.210 6.066 6.085 733,911 +0.00(+0.00%)
Apr 19, 2018 6.066 6.124 5.990 6.085 406,052 +0.00(+0.00%)
Apr 18, 2018 6.162 6.162 6.061 6.085 329,243 -0.02(-0.31%)
Apr 17, 2018 6.009 6.172 5.980 6.105 356,421 +0.10(+1.60%)
Apr 16, 2018 5.923 6.085 5.884 6.009 321,753 +0.15(+2.62%)
Apr 13, 2018 5.894 5.942 5.812 5.855 250,157 +0.00(+0.00%)
Apr 12, 2018 5.855 5.923 5.788 5.855 297,074 +0.01(+0.16%)
Apr 11, 2018 5.836 5.980 5.788 5.846 335,178 +0.02(+0.33%)
Apr 10, 2018 5.654 5.903 5.645 5.827 450,811 +0.24(+4.29%)
Apr 09, 2018 5.645 5.721 5.558 5.587 768,142 -0.04(-0.68%)
Apr 06, 2018 5.731 5.740 5.568 5.625 280,240 -0.14(-2.49%)
Apr 05, 2018 5.779 5.808 5.692 5.769 272,965 +0.06(+1.01%)
Apr 04, 2018 5.482 5.740 5.463 5.712 286,543 +0.15(+2.76%)
Apr 03, 2018 5.463 5.587 5.396 5.558 417,026 +0.12(+2.29%)
Apr 02, 2018 5.577 5.654 5.415 5.434 305,269 -0.14(-2.58%)
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%)
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.