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

A10 Networks Inc (NY: ATEN )

16.13 +0.02 (+0.12%)
Streaming Delayed Price Updated: 1:39 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 (%)
Jan 31, 2020 6.613 6.641 6.478 6.526 179,478 -0.11(-1.59%)
Jan 30, 2020 6.555 6.680 6.555 6.632 149,960 +0.02(+0.29%)
Jan 29, 2020 6.603 6.718 6.555 6.613 193,257 +0.07(+1.02%)
Jan 28, 2020 6.584 6.660 6.517 6.545 138,566 -0.02(-0.29%)
Jan 27, 2020 6.641 6.689 6.565 6.565 158,627 -0.20(-2.97%)
Jan 24, 2020 6.843 6.881 6.718 6.766 142,852 -0.05(-0.70%)
Jan 23, 2020 6.660 6.852 6.651 6.814 234,818 +0.10(+1.43%)
Jan 22, 2020 6.689 6.766 6.687 6.718 152,365 +0.05(+0.72%)
Jan 21, 2020 6.823 6.833 6.651 6.670 271,514 -0.16(-2.38%)
Jan 17, 2020 6.958 6.958 6.804 6.833 284,660 -0.08(-1.11%)
Jan 16, 2020 6.929 7.025 6.890 6.910 199,669 +0.05(+0.70%)
Jan 15, 2020 6.814 6.948 6.814 6.862 160,832 +0.04(+0.56%)
Jan 14, 2020 6.823 6.938 6.737 6.823 207,899 -0.01(-0.14%)
Jan 13, 2020 6.938 6.977 6.814 6.833 246,545 -0.10(-1.38%)
Jan 10, 2020 7.092 7.178 6.900 6.929 319,930 -0.16(-2.30%)
Jan 09, 2020 7.082 7.159 6.996 7.092 421,842 +0.04(+0.54%)
Jan 08, 2020 7.073 7.178 6.881 7.053 367,612 +0.27(+3.95%)
Jan 07, 2020 6.689 6.804 6.670 6.785 163,941 +0.10(+1.43%)
Jan 06, 2020 6.574 6.756 6.545 6.689 163,161 +0.04(+0.58%)
Jan 03, 2020 6.526 6.670 6.526 6.651 201,182 +0.01(+0.14%)
Jan 02, 2020 6.603 6.680 6.603 6.641 148,367 +0.06(+0.87%)
Dec 31, 2019 6.660 6.689 6.565 6.584 157,252 -0.08(-1.15%)
Dec 30, 2019 6.593 6.689 6.478 6.660 197,396 +0.09(+1.31%)
Dec 27, 2019 6.728 6.728 6.526 6.574 192,625 -0.12(-1.86%)
Dec 26, 2019 6.737 6.795 6.641 6.699 193,608 -0.03(-0.43%)
Dec 24, 2019 6.670 6.785 6.660 6.728 97,147 +0.09(+1.30%)
Dec 23, 2019 6.785 6.785 6.555 6.641 190,815 -0.12(-1.70%)
Dec 20, 2019 6.804 6.823 6.584 6.756 1,611,755 -0.02(-0.28%)
Dec 19, 2019 6.584 6.785 6.536 6.775 402,378 +0.22(+3.36%)
Dec 18, 2019 6.526 6.555 6.440 6.555 279,877 +0.07(+1.03%)
Dec 17, 2019 6.354 6.498 6.344 6.488 243,866 +0.12(+1.80%)
Dec 16, 2019 6.124 6.392 6.124 6.373 475,322 +0.29(+4.72%)
Dec 13, 2019 6.095 6.248 6.057 6.085 295,617 -0.08(-1.24%)
Dec 12, 2019 6.172 6.306 6.129 6.162 168,839 -0.01(-0.16%)
Dec 11, 2019 6.105 6.181 6.038 6.172 187,244 +0.08(+1.26%)
Dec 10, 2019 5.942 6.124 5.899 6.095 185,550 +0.20(+3.41%)
Dec 09, 2019 5.999 6.076 5.894 5.894 393,545 -0.16(-2.69%)
Dec 06, 2019 5.999 6.105 5.980 6.057 315,234 +0.04(+0.64%)
Dec 05, 2019 6.124 6.124 5.980 6.018 290,616 -0.09(-1.41%)
Dec 04, 2019 6.200 6.325 6.085 6.105 349,790 -0.09(-1.39%)
Dec 03, 2019 6.200 6.214 6.105 6.191 225,737 -0.08(-1.22%)
Dec 02, 2019 6.392 6.411 6.239 6.268 199,071 -0.12(-1.95%)
Nov 29, 2019 6.421 6.555 6.383 6.392 163,408 -0.09(-1.33%)
Nov 27, 2019 6.430 6.507 6.402 6.478 175,408 +0.06(+0.90%)
Nov 26, 2019 6.469 6.526 6.421 6.421 190,068 -0.01(-0.15%)
Nov 25, 2019 6.315 6.488 6.315 6.430 180,185 +0.12(+1.82%)
Nov 22, 2019 6.450 6.517 6.306 6.315 213,704 -0.12(-1.79%)
Nov 21, 2019 6.430 6.498 6.363 6.430 205,555 -0.02(-0.30%)
Nov 20, 2019 6.478 6.660 6.450 6.450 298,693 -0.11(-1.61%)
Nov 19, 2019 6.526 6.613 6.469 6.555 254,460 +0.07(+1.03%)
Nov 18, 2019 6.660 6.689 6.469 6.488 188,082 -0.20(-3.01%)
Nov 15, 2019 6.747 6.804 6.680 6.689 224,556 +0.00(+0.00%)
Nov 14, 2019 6.747 6.756 6.373 6.689 687,667 -0.07(-0.99%)
Nov 13, 2019 6.823 6.910 6.708 6.756 134,375 -0.12(-1.81%)
Nov 12, 2019 6.948 7.068 6.862 6.881 237,620 -0.09(-1.24%)
Nov 11, 2019 6.919 6.977 6.843 6.967 135,536 +0.01(+0.14%)
Nov 08, 2019 7.005 7.063 6.958 6.958 188,034 -0.07(-0.95%)
Nov 07, 2019 6.938 7.077 6.919 7.025 272,721 +0.09(+1.24%)
Nov 06, 2019 6.814 6.967 6.728 6.938 290,414 +0.12(+1.69%)
Nov 05, 2019 6.919 7.015 6.775 6.823 297,181 -0.14(-2.06%)
Nov 04, 2019 6.958 7.073 6.852 6.967 354,231 +0.02(+0.28%)
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.