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

A10 Networks Inc (NY: ATEN )

16.15 +0.04 (+0.25%)
Streaming Delayed Price Updated: 12:57 PM 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 (%)
Jun 29, 2018 5.990 6.047 5.877 5.970 178,556 -0.02(-0.32%)
Jun 28, 2018 5.942 5.990 5.903 5.990 212,773 +0.04(+0.64%)
Jun 27, 2018 6.085 6.124 5.942 5.951 243,842 -0.12(-2.05%)
Jun 26, 2018 5.961 6.114 5.913 6.076 260,549 +0.12(+1.93%)
Jun 25, 2018 6.248 6.248 5.951 5.961 320,944 -0.33(-5.18%)
Jun 22, 2018 6.383 6.411 6.229 6.287 482,969 -0.09(-1.35%)
Jun 21, 2018 6.488 6.488 6.354 6.373 263,311 -0.09(-1.34%)
Jun 20, 2018 6.392 6.507 6.344 6.459 365,196 +0.09(+1.35%)
Jun 19, 2018 6.411 6.464 6.315 6.373 416,318 -0.10(-1.48%)
Jun 18, 2018 6.248 6.498 6.248 6.469 528,034 +0.20(+3.21%)
Jun 15, 2018 6.268 6.191 6.268 973,695 +0.08(+1.24%)
Jun 14, 2018 6.152 6.210 6.133 6.191 348,601 +0.06(+0.94%)
Jun 13, 2018 6.114 6.152 6.095 6.133 224,309 +0.05(+0.79%)
Jun 12, 2018 6.057 6.109 6.018 6.085 323,456 +0.04(+0.63%)
Jun 11, 2018 5.980 6.076 5.970 6.047 159,627 +0.06(+0.96%)
Jun 08, 2018 6.018 6.076 5.923 5.990 192,782 -0.04(-0.64%)
Jun 07, 2018 6.124 6.143 5.961 6.028 248,734 -0.11(-1.72%)
Jun 06, 2018 6.114 6.133 205,359 -0.02(-0.31%)
Jun 05, 2018 6.124 6.229 6.095 6.152 401,391 +0.05(+0.78%)
Jun 04, 2018 6.210 6.268 6.085 6.105 230,297 -0.11(-1.70%)
Jun 01, 2018 6.191 6.229 6.133 6.210 321,599 +0.05(+0.78%)
May 31, 2018 6.105 6.268 6.105 6.162 394,820 +0.07(+1.10%)
May 30, 2018 6.057 6.105 5.980 6.095 338,121 +0.08(+1.27%)
May 29, 2018 5.990 6.095 5.961 6.018 177,464 +0.02(+0.32%)
May 25, 2018 5.999 5.999 5.999 0 +0.02(+0.32%)
May 24, 2018 5.990 6.038 5.932 5.980 157,076 -0.04(-0.64%)
May 23, 2018 5.990 6.105 5.951 6.018 253,977 +0.02(+0.32%)
May 22, 2018 6.018 6.076 5.970 5.999 222,853 +0.00(+0.00%)
May 21, 2018 5.970 6.016 5.923 5.999 257,840 +0.07(+1.13%)
May 18, 2018 5.961 5.990 5.913 5.932 254,905 +0.00(+0.00%)
May 17, 2018 5.942 5.976 5.889 5.932 237,044 -0.01(-0.16%)
May 16, 2018 5.846 5.985 5.846 5.942 181,688 +0.09(+1.47%)
May 15, 2018 5.808 5.884 5.788 5.855 179,322 +0.01(+0.16%)
May 14, 2018 5.855 5.901 5.769 5.846 168,261 -0.02(-0.33%)
May 11, 2018 5.923 5.942 5.774 5.865 220,426 -0.07(-1.13%)
May 10, 2018 6.018 6.018 5.875 5.932 139,473 -0.07(-1.12%)
May 09, 2018 6.057 6.095 5.918 5.999 230,704 -0.06(-0.95%)
May 08, 2018 6.057 6.085 5.970 6.057 266,006 +0.00(+0.00%)
May 07, 2018 6.038 6.114 5.980 6.057 362,412 +0.04(+0.64%)
May 04, 2018 5.903 6.085 5.846 6.018 178,568 +0.08(+1.29%)
May 03, 2018 5.980 6.009 5.913 5.942 213,438 -0.07(-1.12%)
May 02, 2018 5.923 6.038 5.827 6.009 160,240 +0.06(+0.97%)
May 01, 2018 5.855 5.951 5.836 5.951 166,047 +0.11(+1.80%)
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%)
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.