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

A10 Networks Inc (NY: ATEN )

16.11 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 8.223 8.299 8.155 8.194 648,952 -0.09(-1.04%)
Aug 28, 2020 8.232 8.309 8.146 8.280 554,086 +0.03(+0.35%)
Aug 27, 2020 8.730 8.759 8.175 8.251 853,085 -0.45(-5.18%)
Aug 26, 2020 8.539 8.783 8.520 8.702 1,393,686 +0.16(+1.91%)
Aug 25, 2020 8.587 8.606 8.395 8.539 1,084,471 +0.04(+0.45%)
Aug 24, 2020 7.868 8.520 7.753 8.500 3,184,485 +0.72(+9.24%)
Aug 21, 2020 8.079 8.079 7.743 7.782 697,356 -0.30(-3.68%)
Aug 20, 2020 7.897 8.127 7.897 8.079 532,987 +0.08(+0.96%)
Aug 19, 2020 8.002 8.031 7.878 8.002 498,853 +0.00(+0.00%)
Aug 18, 2020 8.165 8.175 7.916 8.002 801,018 -0.11(-1.30%)
Aug 17, 2020 8.088 8.127 7.949 8.108 429,332 +0.04(+0.48%)
Aug 14, 2020 8.194 8.194 7.945 8.069 487,512 -0.15(-1.86%)
Aug 13, 2020 8.357 8.390 8.093 8.223 660,667 -0.14(-1.72%)
Aug 12, 2020 8.414 8.692 8.347 8.366 860,617 +0.00(+0.00%)
Aug 11, 2020 8.453 8.826 8.313 8.366 3,289,044 -0.07(-0.80%)
Aug 10, 2020 8.290 8.510 8.251 8.433 1,185,077 +0.14(+1.73%)
Aug 07, 2020 7.878 8.304 7.773 8.290 1,325,842 +0.28(+3.47%)
Aug 06, 2020 8.069 8.069 7.964 8.012 761,003 +0.01(+0.12%)
Aug 05, 2020 8.021 8.136 7.916 8.002 910,958 +0.05(+0.60%)
Aug 04, 2020 8.012 8.031 7.695 7.954 1,128,275 -0.04(-0.48%)
Aug 03, 2020 7.772 8.012 7.504 7.993 990,445 +0.25(+3.22%)
Jul 31, 2020 7.743 7.763 7.348 7.743 845,008 -0.12(-1.58%)
Jul 30, 2020 7.983 8.040 7.504 7.868 1,534,982 -0.05(-0.61%)
Jul 29, 2020 7.235 8.328 7.197 7.916 2,414,627 +1.04(+15.04%)
Jul 28, 2020 6.900 6.996 6.785 6.881 607,528 -0.05(-0.69%)
Jul 27, 2020 6.795 6.948 6.756 6.929 304,422 +0.11(+1.69%)
Jul 24, 2020 7.130 7.130 6.728 6.814 419,060 -0.33(-4.56%)
Jul 23, 2020 7.053 7.178 6.958 7.140 721,173 +0.08(+1.09%)
Jul 22, 2020 7.197 7.255 7.053 7.063 449,340 -0.14(-1.99%)
Jul 21, 2020 7.427 7.475 7.140 7.207 684,644 -0.14(-1.96%)
Jul 20, 2020 7.140 7.389 7.140 7.350 327,249 +0.18(+2.54%)
Jul 17, 2020 7.120 7.178 6.977 7.168 667,303 +0.04(+0.54%)
Jul 16, 2020 7.341 7.341 7.020 7.130 348,346 -0.20(-2.75%)
Jul 15, 2020 7.188 7.513 7.159 7.331 676,984 +0.26(+3.66%)
Jul 14, 2020 6.900 7.101 6.843 7.073 433,010 +0.13(+1.93%)
Jul 13, 2020 7.015 7.255 6.910 6.938 673,480 +0.00(+0.00%)
Jul 10, 2020 6.948 7.025 6.785 6.938 322,017 -0.01(-0.14%)
Jul 09, 2020 6.651 6.958 6.507 6.948 429,990 +0.37(+5.69%)
Jul 08, 2020 6.268 6.584 6.239 6.574 444,150 +0.30(+4.73%)
Jul 07, 2020 6.545 6.598 6.229 6.277 502,893 -0.36(-5.48%)
Jul 06, 2020 6.670 6.708 6.536 6.641 284,304 +0.09(+1.32%)
Jul 02, 2020 6.651 6.684 6.526 6.555 222,365 +0.00(+0.00%)
Jul 01, 2020 6.507 6.632 6.435 6.555 316,310 +0.03(+0.44%)
Jun 30, 2020 6.363 6.545 6.315 6.526 384,881 +0.14(+2.25%)
Jun 29, 2020 6.229 6.446 6.105 6.383 488,472 +0.17(+2.78%)
Jun 26, 2020 6.536 6.613 6.200 6.210 1,939,720 -0.39(-5.95%)
Jun 25, 2020 6.565 6.689 6.502 6.603 519,904 +0.03(+0.44%)
Jun 24, 2020 6.670 6.728 6.440 6.574 557,716 -0.14(-2.14%)
Jun 23, 2020 6.900 6.977 6.708 6.718 926,376 -0.16(-2.37%)
Jun 22, 2020 6.641 6.986 6.641 6.881 835,973 +0.21(+3.16%)
Jun 19, 2020 6.632 6.804 6.536 6.670 1,790,189 +0.11(+1.61%)
Jun 18, 2020 6.737 6.804 6.459 6.565 495,448 -0.15(-2.28%)
Jun 17, 2020 6.852 6.900 6.651 6.718 389,321 -0.07(-0.99%)
Jun 16, 2020 6.843 6.871 6.728 6.785 561,403 +0.14(+2.16%)
Jun 15, 2020 6.325 6.670 6.258 6.641 332,740 +0.23(+3.59%)
Jun 12, 2020 6.488 6.613 6.325 6.411 400,486 +0.15(+2.45%)
Jun 11, 2020 6.421 6.545 6.191 6.258 395,003 -0.41(-6.18%)
Jun 10, 2020 6.900 6.919 6.660 6.670 339,666 -0.20(-2.93%)
Jun 09, 2020 6.651 6.948 6.651 6.871 511,805 +0.08(+1.13%)
Jun 08, 2020 6.670 6.814 6.593 6.795 651,213 +0.13(+2.01%)
Jun 05, 2020 6.555 6.756 6.440 6.660 480,938 +0.18(+2.81%)
Jun 04, 2020 6.440 6.593 6.392 6.478 372,164 -0.08(-1.17%)
Jun 03, 2020 6.517 6.641 6.469 6.555 839,442 +0.04(+0.59%)
Jun 02, 2020 6.536 6.574 6.421 6.517 369,501 -0.01(-0.15%)
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.