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 (%)
Dec 31, 2020 9.450 9.450 9.450 695,113 +0.04(+0.41%)
Dec 30, 2020 9.354 9.613 9.335 9.411 695,113 +0.14(+1.55%)
Dec 29, 2020 9.622 9.680 9.133 9.268 970,821 -0.40(-4.16%)
Dec 28, 2020 9.699 9.919 9.574 9.670 603,536 +0.12(+1.31%)
Dec 24, 2020 9.824 9.824 9.402 9.546 496,142 -0.26(-2.64%)
Dec 23, 2020 10.19 10.48 9.651 9.804 1,415,729 -0.18(-1.82%)
Dec 22, 2020 9.776 10.12 9.728 9.986 1,627,630 +0.36(+3.78%)
Dec 21, 2020 9.201 9.651 9.162 9.622 1,501,292 +0.30(+3.19%)
Dec 18, 2020 8.846 9.344 8.673 9.325 2,928,439 +0.57(+6.46%)
Dec 17, 2020 8.328 8.769 8.328 8.760 1,226,211 +0.43(+5.18%)
Dec 16, 2020 8.098 8.606 8.098 8.328 1,487,701 +0.36(+4.57%)
Dec 15, 2020 7.801 7.964 7.677 7.964 703,746 +0.19(+2.47%)
Dec 14, 2020 7.705 7.945 7.686 7.773 1,099,981 +0.15(+2.01%)
Dec 11, 2020 7.495 7.677 7.428 7.619 811,878 +0.10(+1.27%)
Dec 10, 2020 7.734 7.849 7.399 7.523 1,044,139 -0.29(-3.68%)
Dec 09, 2020 7.916 7.964 7.763 7.811 649,175 -0.11(-1.33%)
Dec 08, 2020 7.744 7.936 7.705 7.916 646,203 +0.13(+1.72%)
Dec 07, 2020 7.725 7.806 7.643 7.782 459,503 +0.06(+0.74%)
Dec 04, 2020 7.667 7.840 7.638 7.725 524,627 +0.13(+1.77%)
Dec 03, 2020 7.600 7.667 7.471 7.590 493,497 -0.01(-0.13%)
Dec 02, 2020 7.590 7.658 7.456 7.600 488,211 -0.05(-0.63%)
Dec 01, 2020 7.734 7.801 7.581 7.648 526,913 +0.00(+0.00%)
Nov 30, 2020 7.763 7.782 7.543 7.648 572,140 -0.13(-1.72%)
Nov 27, 2020 7.744 7.849 7.600 7.782 453,988 -0.01(-0.12%)
Nov 25, 2020 7.801 7.859 7.576 7.792 556,660 +0.00(+0.00%)
Nov 24, 2020 7.983 7.983 7.744 7.792 936,589 -0.03(-0.37%)
Nov 23, 2020 7.667 7.923 7.590 7.821 1,044,947 +0.24(+3.16%)
Nov 20, 2020 7.188 7.614 7.169 7.581 2,342,772 +0.34(+4.63%)
Nov 19, 2020 7.188 7.255 7.150 7.245 390,055 +0.04(+0.53%)
Nov 18, 2020 7.284 7.399 7.198 7.207 764,206 -0.07(-0.92%)
Nov 17, 2020 7.370 7.418 7.207 7.274 466,535 -0.10(-1.30%)
Nov 16, 2020 7.408 7.466 7.289 7.370 560,349 +0.04(+0.52%)
Nov 13, 2020 7.236 7.399 7.236 7.332 458,579 +0.15(+2.14%)
Nov 12, 2020 7.265 7.313 7.154 7.178 330,457 -0.12(-1.71%)
Nov 11, 2020 7.111 7.319 7.073 7.303 547,373 +0.19(+2.70%)
Nov 10, 2020 7.217 7.284 6.987 7.111 978,396 -0.07(-0.93%)
Nov 09, 2020 7.504 7.523 7.169 7.178 948,891 +0.00(+0.00%)
Nov 06, 2020 7.207 7.215 7.083 7.178 434,268 -0.02(-0.27%)
Nov 05, 2020 7.006 7.226 7.006 7.198 708,608 +0.26(+3.73%)
Nov 04, 2020 6.881 6.996 6.805 6.939 499,082 +0.03(+0.42%)
Nov 03, 2020 6.757 6.968 6.661 6.910 544,831 +0.30(+4.49%)
Nov 02, 2020 6.508 6.714 6.508 6.613 760,592 +0.15(+2.37%)
Oct 30, 2020 6.757 6.776 6.402 6.460 1,133,667 -0.36(-5.34%)
Oct 29, 2020 6.833 7.015 6.814 6.824 910,326 -0.06(-0.84%)
Oct 28, 2020 6.622 6.996 6.373 6.881 1,385,328 +0.48(+7.49%)
Oct 27, 2020 6.527 6.594 6.364 6.402 757,394 -0.12(-1.91%)
Oct 26, 2020 6.757 6.843 6.421 6.527 816,459 -0.35(-5.02%)
Oct 23, 2020 6.900 6.900 6.766 6.872 742,178 +0.00(+0.00%)
Oct 22, 2020 6.795 6.881 6.622 6.872 835,402 +0.08(+1.13%)
Oct 21, 2020 6.996 7.063 6.738 6.795 838,038 -0.22(-3.14%)
Oct 20, 2020 7.015 7.102 6.958 7.015 646,175 +0.01(+0.14%)
Oct 19, 2020 7.025 7.102 6.953 7.006 778,091 -0.02(-0.27%)
Oct 16, 2020 7.102 7.236 7.015 7.025 1,235,817 -0.09(-1.21%)
Oct 15, 2020 6.900 7.154 6.814 7.111 662,789 +0.09(+1.23%)
Oct 14, 2020 6.977 7.092 6.972 7.025 426,152 +0.05(+0.69%)
Oct 13, 2020 7.054 7.169 6.939 6.977 737,850 -0.08(-1.09%)
Oct 12, 2020 6.900 7.084 6.876 7.054 1,100,303 +0.21(+3.08%)
Oct 09, 2020 6.728 6.867 6.675 6.843 786,732 +0.16(+2.44%)
Oct 08, 2020 6.584 6.728 6.546 6.680 668,904 +0.15(+2.35%)
Oct 07, 2020 6.354 6.594 6.345 6.527 970,397 +0.19(+3.03%)
Oct 06, 2020 6.172 6.546 6.162 6.335 1,259,044 +0.20(+3.28%)
Oct 05, 2020 6.268 6.297 6.071 6.134 946,807 +0.12(+2.07%)
Oct 02, 2020 5.913 6.071 5.875 6.009 607,891 -0.05(-0.79%)
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.