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 (%)
May 31, 2017 8.003 8.074 7.725 7.830 393,832 -0.18(-2.27%)
May 30, 2017 8.012 8.074 7.945 8.012 371,954 -0.05(-0.59%)
May 26, 2017 7.840 8.070 7.739 8.060 282,558 +0.23(+2.94%)
May 25, 2017 7.983 8.022 7.821 7.830 294,211 -0.12(-1.57%)
May 24, 2017 8.051 8.089 7.936 7.955 201,954 -0.07(-0.84%)
May 23, 2017 8.041 8.193 7.955 8.022 368,995 +0.02(+0.24%)
May 22, 2017 7.907 8.017 7.744 8.003 323,301 +0.07(+0.85%)
May 19, 2017 7.859 7.964 7.725 7.936 565,847 +0.12(+1.47%)
May 18, 2017 7.801 7.883 7.696 7.821 453,919 -0.02(-0.24%)
May 17, 2017 7.907 7.926 7.696 7.840 854,544 -0.12(-1.45%)
May 16, 2017 8.060 8.098 7.907 7.955 443,666 -0.05(-0.60%)
May 15, 2017 7.936 8.137 7.916 8.003 509,917 +0.10(+1.21%)
May 12, 2017 7.830 7.936 7.830 7.907 249,523 +0.04(+0.49%)
May 11, 2017 7.792 7.907 7.773 7.868 286,603 +0.07(+0.86%)
May 10, 2017 7.840 7.907 7.797 7.801 196,938 -0.04(-0.49%)
May 09, 2017 7.840 7.917 7.801 7.840 320,468 +0.02(+0.25%)
May 08, 2017 7.801 7.892 7.725 7.821 327,782 +0.01(+0.12%)
May 05, 2017 7.686 7.849 7.590 7.811 334,081 +0.12(+1.49%)
May 04, 2017 7.648 7.773 7.571 7.696 518,572 +0.12(+1.65%)
May 03, 2017 7.571 7.686 7.543 7.571 387,445 -0.04(-0.50%)
May 02, 2017 7.629 7.777 7.571 7.610 645,793 -0.03(-0.38%)
May 01, 2017 7.734 7.792 7.514 7.638 836,062 -0.12(-1.60%)
Apr 28, 2017 9.038 9.344 7.428 7.763 2,290,698 -1.39(-15.18%)
Apr 27, 2017 8.769 9.181 8.730 9.153 934,622 +0.36(+4.14%)
Apr 26, 2017 8.645 8.846 8.635 8.788 478,591 +0.14(+1.66%)
Apr 25, 2017 8.616 8.769 8.616 8.645 401,496 +0.10(+1.12%)
Apr 24, 2017 8.558 8.568 8.463 8.549 373,607 +0.11(+1.25%)
Apr 21, 2017 8.386 8.491 8.376 8.443 235,137 +0.03(+0.34%)
Apr 20, 2017 8.405 8.511 8.338 8.415 275,416 +0.03(+0.34%)
Apr 19, 2017 8.386 8.491 8.338 8.386 235,404 +0.03(+0.34%)
Apr 18, 2017 8.386 8.429 8.348 8.357 238,219 -0.07(-0.80%)
Apr 17, 2017 8.348 8.477 8.348 8.424 165,933 +0.07(+0.80%)
Apr 13, 2017 8.463 8.511 8.357 8.357 160,408 -0.12(-1.36%)
Apr 12, 2017 8.520 8.616 8.415 8.472 225,778 -0.07(-0.79%)
Apr 11, 2017 8.434 8.587 8.424 8.539 182,975 +0.07(+0.79%)
Apr 10, 2017 8.511 8.635 8.386 8.472 333,756 -0.07(-0.79%)
Apr 07, 2017 8.472 8.539 8.434 8.539 238,494 +0.02(+0.22%)
Apr 06, 2017 8.434 8.525 8.175 8.520 286,378 +0.05(+0.57%)
Apr 05, 2017 8.645 8.769 8.434 8.472 350,265 -0.12(-1.34%)
Apr 04, 2017 8.741 8.817 8.558 8.587 291,825 -0.20(-2.29%)
Apr 03, 2017 8.673 8.860 8.635 8.788 360,780 +0.02(+0.22%)
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%)
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.