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 (%)
Mar 31, 2016 5.779 5.808 5.673 5.673 214,913 -0.13(-2.31%)
Mar 30, 2016 5.836 5.875 5.673 5.808 232,302 +0.03(+0.50%)
Mar 29, 2016 5.577 5.865 5.539 5.779 285,744 +0.16(+2.90%)
Mar 28, 2016 5.635 5.664 5.549 5.616 101,603 -0.01(-0.17%)
Mar 24, 2016 5.606 5.625 5.625 5.625 133,460 -0.03(-0.51%)
Mar 23, 2016 5.702 5.836 5.606 5.654 181,936 -0.12(-2.16%)
Mar 22, 2016 5.827 5.875 5.760 5.779 215,120 -0.08(-1.31%)
Mar 21, 2016 5.836 5.923 5.817 5.855 205,757 -0.02(-0.33%)
Mar 18, 2016 5.923 5.980 5.865 5.875 431,001 +0.00(+0.00%)
Mar 17, 2016 5.779 5.923 5.692 5.875 332,481 +0.09(+1.49%)
Mar 16, 2016 5.692 5.855 5.692 5.788 325,351 +0.08(+1.34%)
Mar 15, 2016 5.846 5.913 5.606 5.712 429,120 -0.19(-3.25%)
Mar 14, 2016 6.085 6.085 5.865 5.903 196,239 -0.22(-3.60%)
Mar 11, 2016 5.903 6.162 5.856 6.124 254,671 +0.33(+5.62%)
Mar 10, 2016 6.085 6.105 5.776 5.798 342,612 -0.30(-4.87%)
Mar 09, 2016 6.105 6.172 6.028 6.095 165,858 +0.02(+0.32%)
Mar 08, 2016 6.124 6.191 6.047 6.076 233,149 -0.13(-2.16%)
Mar 07, 2016 6.057 6.258 6.057 6.210 275,023 +0.06(+0.93%)
Mar 04, 2016 6.248 6.306 6.124 6.152 295,634 -0.10(-1.53%)
Mar 03, 2016 6.335 6.373 6.172 6.248 336,388 -0.09(-1.36%)
Mar 02, 2016 6.200 6.344 6.191 6.335 299,925 +0.13(+2.16%)
Mar 01, 2016 5.951 6.220 5.923 6.200 497,285 +0.30(+5.03%)
Feb 29, 2016 5.740 5.951 5.712 5.903 407,546 +0.17(+3.01%)
Feb 26, 2016 5.942 6.042 5.654 5.731 500,969 -0.20(-3.39%)
Feb 25, 2016 5.932 5.942 5.817 5.932 183,520 +0.04(+0.65%)
Feb 24, 2016 5.750 5.903 5.587 5.894 222,017 +0.11(+1.82%)
Feb 23, 2016 5.865 5.903 5.736 5.788 276,907 -0.12(-1.95%)
Feb 22, 2016 5.808 5.961 5.808 5.903 255,884 +0.13(+2.33%)
Feb 19, 2016 5.577 5.808 5.559 5.769 418,434 +0.17(+3.08%)
Feb 18, 2016 5.654 5.731 5.577 5.597 190,516 -0.08(-1.35%)
Feb 17, 2016 5.501 5.692 5.491 5.673 492,702 +0.25(+4.59%)
Feb 16, 2016 5.357 5.463 5.232 5.424 407,545 +0.13(+2.54%)
Feb 12, 2016 5.395 5.290 5.290 5.290 404,973 +0.05(+0.91%)
Feb 11, 2016 5.242 5.625 5.079 5.242 751,313 -0.18(-3.36%)
Feb 10, 2016 5.405 6.018 5.319 5.424 1,710,607 +0.71(+15.04%)
Feb 09, 2016 4.638 4.955 4.638 4.715 621,531 -0.07(-1.40%)
Feb 08, 2016 5.079 5.127 4.677 4.782 676,341 -0.34(-6.73%)
Feb 05, 2016 5.319 5.348 5.127 5.127 441,030 -0.21(-3.95%)
Feb 04, 2016 5.328 5.415 5.127 5.338 312,542 -0.01(-0.18%)
Feb 03, 2016 5.376 5.419 5.280 5.348 219,404 +0.02(+0.36%)
Feb 02, 2016 5.501 5.520 5.319 5.328 304,507 -0.20(-3.64%)
Feb 01, 2016 5.654 5.654 5.472 5.530 266,841 -0.14(-2.53%)
Jan 29, 2016 5.348 5.683 5.319 5.673 295,046 +0.34(+6.28%)
Jan 28, 2016 5.510 5.558 5.319 5.338 320,129 -0.07(-1.24%)
Jan 27, 2016 5.501 5.549 5.376 5.405 280,549 -0.13(-2.42%)
Jan 26, 2016 5.472 5.625 5.357 5.539 185,918 +0.13(+2.48%)
Jan 25, 2016 5.702 5.750 5.386 5.405 259,943 -0.34(-6.00%)
Jan 22, 2016 5.673 5.779 5.635 5.750 248,097 +0.18(+3.27%)
Jan 21, 2016 5.510 5.673 5.415 5.568 265,932 +0.07(+1.22%)
Jan 20, 2016 5.434 5.549 5.185 5.501 322,174 -0.04(-0.69%)
Jan 19, 2016 5.702 5.788 5.491 5.539 334,851 -0.11(-2.03%)
Jan 15, 2016 5.731 5.654 5.654 5.654 541,982 -0.30(-4.99%)
Jan 14, 2016 5.769 6.028 5.587 5.951 299,372 +0.19(+3.33%)
Jan 13, 2016 5.855 6.009 5.750 5.760 282,395 -0.10(-1.64%)
Jan 12, 2016 5.846 5.989 5.712 5.855 269,978 +0.09(+1.50%)
Jan 11, 2016 5.769 5.817 5.673 5.769 268,430 +0.05(+0.84%)
Jan 08, 2016 5.817 5.923 5.702 5.721 311,182 -0.09(-1.49%)
Jan 07, 2016 6.009 6.066 5.769 5.808 257,086 -0.24(-3.96%)
Jan 06, 2016 6.085 6.172 5.994 6.047 221,792 -0.13(-2.17%)
Jan 05, 2016 6.133 6.200 6.085 6.181 300,661 +0.09(+1.41%)
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.