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

A10 Networks Inc (NY: ATEN )

16.11 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2016 5.740 5.951 5.712 5.903 407,546 +0.17(+3.01%)
Feb 26, 2016 5.942 6.042 5.654 5.731 500,969 -0.20(-3.39%)
Feb 25, 2016 5.932 5.942 5.817 5.932 183,520 +0.04(+0.65%)
Feb 24, 2016 5.750 5.903 5.587 5.894 222,017 +0.11(+1.82%)
Feb 23, 2016 5.865 5.903 5.736 5.788 276,907 -0.12(-1.95%)
Feb 22, 2016 5.808 5.961 5.808 5.903 255,884 +0.13(+2.33%)
Feb 19, 2016 5.577 5.808 5.559 5.769 418,434 +0.17(+3.08%)
Feb 18, 2016 5.654 5.731 5.577 5.597 190,516 -0.08(-1.35%)
Feb 17, 2016 5.501 5.692 5.491 5.673 492,702 +0.25(+4.59%)
Feb 16, 2016 5.357 5.463 5.232 5.424 407,545 +0.13(+2.54%)
Feb 12, 2016 5.395 5.290 5.290 5.290 404,973 +0.05(+0.91%)
Feb 11, 2016 5.242 5.625 5.079 5.242 751,313 -0.18(-3.36%)
Feb 10, 2016 5.405 6.018 5.319 5.424 1,710,607 +0.71(+15.04%)
Feb 09, 2016 4.638 4.955 4.638 4.715 621,531 -0.07(-1.40%)
Feb 08, 2016 5.079 5.127 4.677 4.782 676,341 -0.34(-6.73%)
Feb 05, 2016 5.319 5.348 5.127 5.127 441,030 -0.21(-3.95%)
Feb 04, 2016 5.328 5.415 5.127 5.338 312,542 -0.01(-0.18%)
Feb 03, 2016 5.376 5.419 5.280 5.348 219,404 +0.02(+0.36%)
Feb 02, 2016 5.501 5.520 5.319 5.328 304,507 -0.20(-3.64%)
Feb 01, 2016 5.654 5.654 5.472 5.530 266,841 -0.14(-2.53%)
Jan 29, 2016 5.348 5.683 5.319 5.673 295,046 +0.34(+6.28%)
Jan 28, 2016 5.510 5.558 5.319 5.338 320,129 -0.07(-1.24%)
Jan 27, 2016 5.501 5.549 5.376 5.405 280,549 -0.13(-2.42%)
Jan 26, 2016 5.472 5.625 5.357 5.539 185,918 +0.13(+2.48%)
Jan 25, 2016 5.702 5.750 5.386 5.405 259,943 -0.34(-6.00%)
Jan 22, 2016 5.673 5.779 5.635 5.750 248,097 +0.18(+3.27%)
Jan 21, 2016 5.510 5.673 5.415 5.568 265,932 +0.07(+1.22%)
Jan 20, 2016 5.434 5.549 5.185 5.501 322,174 -0.04(-0.69%)
Jan 19, 2016 5.702 5.788 5.491 5.539 334,851 -0.11(-2.03%)
Jan 15, 2016 5.731 5.654 5.654 5.654 541,982 -0.30(-4.99%)
Jan 14, 2016 5.769 6.028 5.587 5.951 299,372 +0.19(+3.33%)
Jan 13, 2016 5.855 6.009 5.750 5.760 282,395 -0.10(-1.64%)
Jan 12, 2016 5.846 5.989 5.712 5.855 269,978 +0.09(+1.50%)
Jan 11, 2016 5.769 5.817 5.673 5.769 268,430 +0.05(+0.84%)
Jan 08, 2016 5.817 5.923 5.702 5.721 311,182 -0.09(-1.49%)
Jan 07, 2016 6.009 6.066 5.769 5.808 257,086 -0.24(-3.96%)
Jan 06, 2016 6.085 6.172 5.994 6.047 221,792 -0.13(-2.17%)
Jan 05, 2016 6.133 6.200 6.085 6.181 300,661 +0.09(+1.41%)
Jan 04, 2016 6.229 6.239 6.038 6.095 383,935 -0.19(-3.05%)
Dec 31, 2015 6.373 6.287 6.287 6.287 351,756 -0.09(-1.35%)
Dec 30, 2015 6.430 6.593 6.336 6.373 209,362 -0.11(-1.63%)
Dec 29, 2015 6.354 6.574 6.325 6.478 318,619 +0.12(+1.96%)
Dec 28, 2015 6.344 6.421 6.306 6.354 214,171 -0.02(-0.30%)
Dec 24, 2015 6.430 6.373 6.373 6.373 117,704 -0.03(-0.45%)
Dec 23, 2015 6.383 6.507 6.325 6.402 261,667 +0.03(+0.45%)
Dec 22, 2015 6.363 6.498 6.325 6.373 228,682 +0.01(+0.15%)
Dec 21, 2015 6.421 6.469 6.277 6.363 320,776 -0.03(-0.45%)
Dec 18, 2015 6.430 6.536 6.339 6.392 544,486 -0.09(-1.33%)
Dec 17, 2015 6.593 6.680 6.478 6.478 210,425 -0.10(-1.46%)
Dec 16, 2015 6.584 6.651 6.430 6.574 236,097 +0.05(+0.73%)
Dec 15, 2015 6.478 6.555 6.421 6.526 193,076 +0.09(+1.34%)
Dec 14, 2015 6.469 6.469 6.265 6.440 284,381 +0.01(+0.15%)
Dec 11, 2015 6.632 6.756 6.421 6.430 423,222 -0.34(-4.96%)
Dec 10, 2015 6.737 6.804 6.656 6.766 391,142 +0.03(+0.43%)
Dec 09, 2015 6.996 7.029 6.565 6.737 577,591 -0.31(-4.35%)
Dec 08, 2015 7.015 7.082 6.996 7.044 182,204 -0.02(-0.27%)
Dec 07, 2015 7.111 7.188 6.996 7.063 270,807 -0.10(-1.34%)
Dec 04, 2015 7.120 7.188 7.073 7.159 310,081 +0.07(+0.95%)
Dec 03, 2015 7.360 7.360 7.044 7.092 275,950 -0.22(-3.01%)
Dec 02, 2015 7.542 7.552 7.235 7.312 384,139 -0.21(-2.80%)
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.