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

A10 Networks Inc (NY: ATEN )

16.10 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:31 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 (%)
Jul 29, 2016 7.245 7.619 7.153 7.494 847,595 +0.25(+3.44%)
Jul 28, 2016 7.216 7.283 7.188 7.245 598,267 +0.05(+0.67%)
Jul 27, 2016 7.053 7.216 7.053 7.197 609,136 +0.18(+2.60%)
Jul 26, 2016 6.775 7.034 6.766 7.015 474,826 +0.16(+2.38%)
Jul 25, 2016 6.785 6.871 6.737 6.852 275,360 +0.10(+1.42%)
Jul 22, 2016 6.651 6.775 6.622 6.756 301,292 +0.13(+2.03%)
Jul 21, 2016 6.622 6.708 6.603 6.622 384,212 +0.02(+0.29%)
Jul 20, 2016 6.641 6.646 6.545 6.603 399,226 +0.03(+0.44%)
Jul 19, 2016 6.708 6.708 6.574 6.574 213,953 -0.12(-1.86%)
Jul 18, 2016 6.641 6.737 6.622 6.699 185,053 +0.08(+1.16%)
Jul 15, 2016 6.699 6.708 6.613 6.622 220,764 -0.03(-0.43%)
Jul 14, 2016 6.785 6.823 6.646 6.651 241,158 -0.08(-1.14%)
Jul 13, 2016 6.766 6.875 6.718 6.728 307,027 -0.07(-0.99%)
Jul 12, 2016 6.766 6.833 6.680 6.795 462,986 +0.06(+0.85%)
Jul 11, 2016 6.651 6.766 6.651 6.737 345,914 +0.10(+1.44%)
Jul 08, 2016 6.498 6.699 6.459 6.641 483,922 +0.18(+2.82%)
Jul 07, 2016 6.239 6.484 6.239 6.459 336,117 +0.15(+2.43%)
Jul 06, 2016 6.143 6.354 6.076 6.306 225,576 +0.06(+0.92%)
Jul 05, 2016 6.306 6.363 6.181 6.248 289,055 -0.06(-0.91%)
Jul 01, 2016 6.229 6.306 6.306 6.306 299,373 +0.11(+1.70%)
Jun 30, 2016 6.114 6.210 6.090 6.200 305,964 +0.11(+1.73%)
Jun 29, 2016 5.990 6.124 5.970 6.095 321,070 +0.15(+2.58%)
Jun 28, 2016 5.903 6.028 5.865 5.942 431,938 +0.12(+2.14%)
Jun 27, 2016 5.951 6.000 5.798 5.817 531,211 -0.26(-4.26%)
Jun 24, 2016 6.076 6.124 5.990 6.076 1,409,836 -0.27(-4.23%)
Jun 23, 2016 6.325 6.383 6.258 6.344 254,511 +0.12(+2.00%)
Jun 22, 2016 6.296 6.354 6.220 6.220 166,415 -0.08(-1.22%)
Jun 21, 2016 6.373 6.430 6.239 6.296 235,584 -0.04(-0.61%)
Jun 20, 2016 6.363 6.498 6.335 6.335 272,471 +0.10(+1.54%)
Jun 17, 2016 6.239 6.315 6.162 6.239 430,981 -0.05(-0.76%)
Jun 16, 2016 6.258 6.325 6.172 6.287 216,340 -0.01(-0.15%)
Jun 15, 2016 6.248 6.440 6.220 6.296 316,186 +0.08(+1.23%)
Jun 14, 2016 6.344 6.411 6.191 6.220 286,043 -0.16(-2.55%)
Jun 13, 2016 6.507 6.545 6.363 6.383 206,174 -0.14(-2.20%)
Jun 10, 2016 6.478 6.651 6.478 6.526 409,180 -0.06(-0.87%)
Jun 09, 2016 6.613 6.622 6.526 6.584 201,927 -0.05(-0.72%)
Jun 08, 2016 6.517 6.670 6.483 6.632 389,014 +0.11(+1.76%)
Jun 07, 2016 6.450 6.545 6.426 6.517 377,008 +0.04(+0.59%)
Jun 06, 2016 6.392 6.517 6.383 6.478 342,707 +0.09(+1.35%)
Jun 03, 2016 6.450 6.450 6.325 6.392 243,672 -0.08(-1.19%)
Jun 02, 2016 6.287 6.469 6.287 6.469 339,056 +0.11(+1.66%)
Jun 01, 2016 6.133 6.373 6.124 6.363 397,621 +0.17(+2.79%)
May 31, 2016 6.133 6.191 6.105 6.191 364,618 +0.09(+1.41%)
May 27, 2016 6.038 6.105 6.105 6.105 191,478 +0.05(+0.79%)
May 26, 2016 6.095 6.114 6.018 6.057 237,977 -0.03(-0.47%)
May 25, 2016 6.047 6.172 6.009 6.085 277,376 +0.01(+0.16%)
May 24, 2016 5.942 6.085 5.903 6.076 494,878 +0.20(+3.43%)
May 23, 2016 5.894 5.961 5.846 5.875 288,930 -0.09(-1.45%)
May 20, 2016 5.808 5.961 5.769 5.961 253,691 +0.16(+2.81%)
May 19, 2016 5.865 5.903 5.750 5.798 179,962 -0.11(-1.94%)
May 18, 2016 5.865 5.951 5.817 5.913 213,902 +0.05(+0.82%)
May 17, 2016 5.990 5.990 5.827 5.865 388,676 -0.12(-2.08%)
May 16, 2016 5.923 6.066 5.923 5.990 314,414 +0.05(+0.81%)
May 13, 2016 5.932 6.018 5.903 5.942 251,465 +0.02(+0.32%)
May 12, 2016 5.999 6.038 5.865 5.923 274,783 -0.03(-0.48%)
May 11, 2016 5.894 6.085 5.894 5.951 348,263 +0.02(+0.32%)
May 10, 2016 5.875 5.942 5.799 5.932 389,770 +0.11(+1.98%)
May 09, 2016 5.836 5.884 5.760 5.817 379,208 +0.01(+0.17%)
May 06, 2016 5.779 5.827 5.683 5.808 312,206 -0.03(-0.49%)
May 05, 2016 5.817 5.855 5.750 5.836 347,293 +0.08(+1.33%)
May 04, 2016 5.769 5.903 5.702 5.760 544,760 -0.04(-0.66%)
May 03, 2016 5.808 6.018 5.750 5.798 684,504 -0.11(-1.94%)
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.