Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

14.19 +0.14 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2019 6.696 6.696 6.582 6.620 173,088 -0.02(-0.29%)
Aug 29, 2019 6.562 6.667 6.534 6.639 279,908 +0.16(+2.50%)
Aug 28, 2019 6.505 6.539 6.402 6.477 264,881 -0.04(-0.59%)
Aug 27, 2019 6.677 6.677 6.505 6.515 238,922 -0.11(-1.73%)
Aug 26, 2019 6.744 6.753 6.582 6.629 222,656 -0.08(-1.14%)
Aug 23, 2019 6.782 6.877 6.672 6.706 339,571 -0.10(-1.40%)
Aug 22, 2019 6.877 6.911 6.801 6.801 468,173 -0.05(-0.70%)
Aug 21, 2019 6.810 6.934 6.796 6.849 281,715 +0.08(+1.13%)
Aug 20, 2019 6.706 6.791 6.667 6.772 306,454 +0.08(+1.14%)
Aug 19, 2019 6.791 6.830 6.677 6.696 214,138 -0.01(-0.14%)
Aug 16, 2019 6.639 6.753 6.610 6.706 341,144 +0.10(+1.59%)
Aug 15, 2019 6.715 6.729 6.562 6.601 475,202 -0.13(-1.98%)
Aug 14, 2019 6.686 6.763 6.639 6.734 463,748 -0.07(-0.98%)
Aug 13, 2019 6.782 6.858 6.748 6.801 277,129 -0.01(-0.14%)
Aug 12, 2019 6.763 7.058 6.753 6.810 853,214 +0.00(+0.00%)
Aug 09, 2019 6.858 6.906 6.810 6.810 362,111 -0.09(-1.24%)
Aug 08, 2019 6.734 6.925 6.734 6.896 446,429 +0.23(+3.43%)
Aug 07, 2019 6.696 6.758 6.658 6.667 383,604 -0.10(-1.55%)
Aug 06, 2019 6.810 6.839 6.658 6.772 1,010,368 +0.01(+0.14%)
Aug 05, 2019 6.763 6.820 6.615 6.763 1,070,168 -0.12(-1.80%)
Aug 02, 2019 7.087 7.087 6.753 6.887 811,554 -0.29(-3.99%)
Aug 01, 2019 7.249 7.283 7.058 7.173 751,441 -0.06(-0.79%)
Jul 31, 2019 7.287 7.907 7.192 7.230 2,299,793 -0.11(-1.56%)
Jul 30, 2019 7.001 7.345 6.849 7.345 734,250 +0.28(+3.91%)
Jul 29, 2019 7.125 7.154 6.934 7.068 690,623 -0.06(-0.80%)
Jul 26, 2019 7.182 7.197 7.087 7.125 432,458 -0.02(-0.27%)
Jul 25, 2019 7.192 7.211 7.097 7.144 252,310 -0.06(-0.79%)
Jul 24, 2019 7.163 7.240 7.116 7.202 210,884 +0.03(+0.40%)
Jul 23, 2019 7.278 7.287 7.135 7.173 593,270 -0.08(-1.05%)
Jul 22, 2019 7.221 7.326 7.211 7.249 301,274 +0.03(+0.40%)
Jul 19, 2019 7.450 7.574 7.211 7.221 1,176,077 -0.21(-2.82%)
Jul 18, 2019 7.240 7.488 7.240 7.430 781,576 +0.18(+2.50%)
Jul 17, 2019 7.011 7.316 6.982 7.249 1,035,504 +0.25(+3.54%)
Jul 16, 2019 6.849 7.020 6.849 7.001 570,108 +0.15(+2.23%)
Jul 15, 2019 6.734 6.858 6.725 6.849 792,436 +0.16(+2.43%)
Jul 12, 2019 6.677 6.720 6.639 6.686 256,749 +0.02(+0.29%)
Jul 11, 2019 6.715 6.725 6.629 6.667 233,986 -0.02(-0.29%)
Jul 10, 2019 6.677 6.744 6.677 6.686 285,020 +0.05(+0.72%)
Jul 09, 2019 6.639 6.696 6.601 6.639 309,958 -0.02(-0.29%)
Jul 08, 2019 6.782 6.858 6.605 6.658 500,895 -0.13(-1.97%)
Jul 05, 2019 6.677 6.839 6.658 6.791 342,926 +0.10(+1.57%)
Jul 03, 2019 6.677 6.772 6.629 6.686 270,063 +0.09(+1.30%)
Jul 02, 2019 6.515 6.629 6.486 6.601 573,421 +0.08(+1.17%)
Jul 01, 2019 6.582 6.582 6.467 6.524 183,797 +0.02(+0.29%)
Jun 28, 2019 6.496 6.562 6.448 6.505 1,038,005 +0.03(+0.44%)
Jun 27, 2019 6.486 6.562 6.438 6.477 429,966 -0.01(-0.15%)
Jun 26, 2019 6.410 6.601 6.410 6.486 281,697 +0.11(+1.80%)
Jun 25, 2019 6.448 6.477 6.357 6.372 418,202 -0.09(-1.33%)
Jun 24, 2019 6.229 6.467 6.229 6.458 427,614 +0.23(+3.68%)
Jun 21, 2019 6.248 6.286 6.171 6.229 1,350,318 -0.06(-0.91%)
Jun 20, 2019 6.314 6.362 6.219 6.286 256,528 +0.03(+0.46%)
Jun 19, 2019 6.190 6.267 6.157 6.257 198,962 +0.07(+1.08%)
Jun 18, 2019 6.181 6.248 6.148 6.190 404,105 +0.04(+0.62%)
Jun 17, 2019 5.962 6.200 5.962 6.152 370,927 +0.20(+3.37%)
Jun 14, 2019 6.019 6.057 5.909 5.952 269,749 -0.06(-0.95%)
Jun 13, 2019 5.942 6.019 5.919 6.009 276,195 +0.10(+1.61%)
Jun 12, 2019 5.818 5.914 5.780 5.914 260,562 +0.09(+1.47%)
Jun 11, 2019 5.962 5.962 5.799 5.828 649,784 -0.09(-1.45%)
Jun 10, 2019 5.847 5.981 5.818 5.914 387,524 +0.09(+1.47%)
Jun 07, 2019 5.904 5.933 5.809 5.828 438,539 -0.05(-0.81%)
Jun 06, 2019 5.876 5.981 5.847 5.876 296,091 -0.01(-0.16%)
Jun 05, 2019 5.904 5.952 5.857 5.885 263,627 +0.01(+0.16%)
Jun 04, 2019 5.790 5.923 5.752 5.876 425,075 +0.14(+2.50%)
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.