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

A10 Networks Inc (NY: ATEN )

16.00 -0.11 (-0.68%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Mar 31, 2017 8.626 8.788 8.573 8.769 288,991 +0.14(+1.67%)
Mar 30, 2017 8.587 8.702 8.491 8.626 272,317 +0.04(+0.45%)
Mar 29, 2017 8.626 8.669 8.573 8.587 165,904 -0.05(-0.55%)
Mar 28, 2017 8.702 8.760 8.616 8.635 170,115 -0.12(-1.31%)
Mar 27, 2017 8.693 8.808 8.654 8.750 220,551 -0.05(-0.54%)
Mar 24, 2017 8.856 8.913 8.765 8.798 236,188 +0.02(+0.22%)
Mar 23, 2017 8.856 8.903 8.750 8.779 302,277 -0.06(-0.65%)
Mar 22, 2017 8.827 8.875 8.731 8.836 261,590 -0.01(-0.11%)
Mar 21, 2017 8.913 8.999 8.827 8.846 376,144 +0.01(+0.11%)
Mar 20, 2017 8.798 8.923 8.731 8.836 240,202 -0.03(-0.32%)
Mar 17, 2017 8.875 8.951 8.798 8.865 488,086 +0.00(+0.00%)
Mar 16, 2017 8.827 8.884 8.817 8.865 211,698 +0.07(+0.76%)
Mar 15, 2017 8.664 8.808 8.606 8.798 393,913 +0.15(+1.77%)
Mar 14, 2017 8.683 8.693 8.592 8.645 271,770 -0.08(-0.88%)
Mar 13, 2017 8.808 8.712 8.721 285,505 -0.05(-0.55%)
Mar 10, 2017 8.798 8.846 8.721 8.769 224,839 +0.04(+0.44%)
Mar 09, 2017 8.760 8.822 8.673 8.731 356,862 -0.01(-0.11%)
Mar 08, 2017 8.856 8.865 8.721 8.741 253,313 -0.07(-0.76%)
Mar 07, 2017 8.673 8.927 8.673 8.808 344,899 +0.08(+0.88%)
Mar 06, 2017 9.066 9.066 8.702 8.731 701,389 -0.42(-4.61%)
Mar 03, 2017 9.076 9.181 8.951 9.153 602,178 +0.07(+0.74%)
Mar 02, 2017 9.172 9.220 9.076 9.086 379,798 -0.08(-0.84%)
Mar 01, 2017 9.191 9.321 9.086 9.162 571,494 +0.10(+1.06%)
Feb 28, 2017 9.220 9.253 9.009 9.066 468,401 -0.18(-1.97%)
Feb 27, 2017 9.105 9.325 9.047 9.248 856,383 +0.17(+1.90%)
Feb 24, 2017 8.961 9.157 8.961 9.076 408,692 +0.01(+0.11%)
Feb 23, 2017 9.181 9.201 8.932 9.066 335,134 -0.06(-0.63%)
Feb 22, 2017 9.086 9.258 9.018 9.124 452,463 -0.03(-0.31%)
Feb 21, 2017 9.076 9.191 8.999 9.153 362,332 +0.05(+0.53%)
Feb 17, 2017 9.105 9.105 9.105 0 -0.25(-2.66%)
Feb 16, 2017 9.392 9.392 9.198 9.354 288,808 +0.02(+0.21%)
Feb 15, 2017 9.239 9.373 9.153 9.335 402,098 +0.02(+0.21%)
Feb 14, 2017 9.373 9.459 9.181 9.316 473,556 -0.06(-0.61%)
Feb 13, 2017 9.143 9.526 9.124 9.373 913,218 +0.25(+2.73%)
Feb 10, 2017 8.635 9.459 8.635 9.124 1,846,307 +0.88(+10.70%)
Feb 09, 2017 7.964 8.328 7.964 8.242 954,225 +0.29(+3.61%)
Feb 08, 2017 7.830 7.955 7.696 7.955 508,822 +0.14(+1.84%)
Feb 07, 2017 7.619 7.955 7.619 7.811 414,705 +0.19(+2.52%)
Feb 06, 2017 7.533 7.648 7.533 7.619 290,471 +0.03(+0.38%)
Feb 03, 2017 7.456 7.600 7.428 7.590 445,485 +0.19(+2.59%)
Feb 02, 2017 7.552 7.552 7.341 7.399 684,915 -0.20(-2.65%)
Feb 01, 2017 7.677 7.801 7.562 7.600 181,734 -0.04(-0.50%)
Jan 31, 2017 7.466 7.667 7.447 7.638 259,966 +0.12(+1.66%)
Jan 30, 2017 7.543 7.629 7.466 7.514 361,904 -0.12(-1.51%)
Jan 27, 2017 7.571 7.830 7.571 7.629 377,972 +0.07(+0.89%)
Jan 26, 2017 7.811 7.830 7.533 7.562 378,700 -0.26(-3.31%)
Jan 25, 2017 7.907 7.974 7.801 7.821 212,404 +0.00(+0.00%)
Jan 24, 2017 7.571 7.868 7.571 7.821 306,399 +0.21(+2.77%)
Jan 23, 2017 7.667 7.695 7.495 7.610 331,968 -0.06(-0.75%)
Jan 20, 2017 7.792 7.859 7.610 7.667 507,715 -0.12(-1.60%)
Jan 19, 2017 7.840 7.897 7.734 7.792 247,098 -0.05(-0.61%)
Jan 18, 2017 7.859 7.897 7.782 7.840 372,797 +0.01(+0.12%)
Jan 17, 2017 8.098 8.137 7.773 7.830 543,982 -0.27(-3.31%)
Jan 13, 2017 8.098 8.098 8.098 0 +0.06(+0.72%)
Jan 12, 2017 8.185 8.261 7.964 8.041 334,787 -0.17(-2.10%)
Jan 11, 2017 8.290 8.357 8.194 8.213 195,594 -0.09(-1.04%)
Jan 10, 2017 8.175 8.386 8.166 8.300 282,145 +0.12(+1.41%)
Jan 09, 2017 8.156 8.309 8.079 8.185 230,502 +0.04(+0.47%)
Jan 06, 2017 8.213 8.213 8.051 8.146 253,291 -0.05(-0.58%)
Jan 05, 2017 8.233 8.405 8.108 8.194 300,874 -0.15(-1.84%)
Jan 04, 2017 8.070 8.348 8.060 8.348 394,250 +0.28(+3.44%)
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.