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

A10 Networks Inc (NY: ATEN )

16.11 +0.25 (+1.58%)
Official Closing 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 (%)
Nov 30, 2016 8.089 8.089 7.792 7.859 487,548 -0.16(-2.03%)
Nov 29, 2016 7.907 8.271 7.868 8.022 633,974 +0.15(+1.95%)
Nov 28, 2016 8.242 8.290 7.849 7.868 457,083 -0.37(-4.53%)
Nov 25, 2016 8.108 8.242 8.079 8.242 232,697 +0.14(+1.78%)
Nov 23, 2016 8.098 8.098 8.098 0 -0.11(-1.29%)
Nov 22, 2016 8.309 8.357 8.146 8.204 667,033 +0.20(+2.52%)
Nov 21, 2016 7.878 8.041 7.878 8.003 285,291 +0.11(+1.46%)
Nov 18, 2016 7.936 7.982 7.797 7.888 304,551 -0.04(-0.48%)
Nov 17, 2016 7.667 7.936 7.648 7.926 611,477 +0.32(+4.16%)
Nov 16, 2016 7.571 7.648 7.495 7.610 222,657 +0.03(+0.38%)
Nov 15, 2016 7.667 7.705 7.485 7.581 459,219 -0.09(-1.12%)
Nov 14, 2016 7.619 7.763 7.562 7.667 369,456 +0.15(+2.04%)
Nov 11, 2016 7.399 7.696 7.380 7.514 591,880 +0.11(+1.42%)
Nov 10, 2016 7.466 7.610 7.265 7.408 410,666 +0.03(+0.39%)
Nov 09, 2016 7.198 7.418 7.150 7.380 592,129 +0.06(+0.79%)
Nov 08, 2016 7.322 7.413 7.265 7.322 505,426 +0.00(+0.00%)
Nov 07, 2016 7.351 7.380 7.265 7.322 593,387 +0.19(+2.69%)
Nov 04, 2016 7.207 7.265 7.083 7.130 544,727 -0.05(-0.67%)
Nov 03, 2016 7.313 7.351 7.140 7.178 513,495 -0.13(-1.83%)
Nov 02, 2016 7.274 7.495 7.245 7.313 455,810 -0.02(-0.26%)
Nov 01, 2016 7.341 7.504 7.159 7.332 851,383 -0.01(-0.13%)
Oct 31, 2016 7.552 7.571 6.996 7.341 1,558,858 +0.18(+2.54%)
Oct 28, 2016 7.907 7.936 6.086 7.159 3,913,118 -1.46(-16.91%)
Oct 27, 2016 8.836 8.875 8.597 8.616 485,810 -0.09(-0.99%)
Oct 26, 2016 8.683 8.827 8.597 8.702 387,751 +0.03(+0.33%)
Oct 25, 2016 9.066 9.143 8.549 8.673 772,094 -0.42(-4.64%)
Oct 24, 2016 9.105 9.229 9.066 9.095 551,797 -0.01(-0.11%)
Oct 21, 2016 9.009 9.181 8.923 9.105 255,899 +0.04(+0.42%)
Oct 20, 2016 9.018 9.162 9.018 9.066 165,246 -0.01(-0.11%)
Oct 19, 2016 9.105 9.201 9.018 9.076 195,232 +0.03(+0.32%)
Oct 18, 2016 9.181 9.306 9.009 9.047 200,819 -0.06(-0.63%)
Oct 17, 2016 8.999 9.133 8.999 9.105 176,742 +0.11(+1.17%)
Oct 14, 2016 9.086 9.143 8.961 8.999 360,103 -0.06(-0.63%)
Oct 13, 2016 9.095 9.105 8.961 9.057 264,000 -0.09(-0.94%)
Oct 12, 2016 9.296 9.411 9.047 9.143 262,448 -0.12(-1.34%)
Oct 11, 2016 9.641 9.641 9.220 9.268 276,770 -0.39(-4.07%)
Oct 10, 2016 9.450 9.680 9.450 9.661 267,060 +0.15(+1.61%)
Oct 07, 2016 9.335 9.852 9.220 9.507 525,364 +0.16(+1.74%)
Oct 06, 2016 9.306 9.364 9.124 9.344 457,255 -0.06(-0.61%)
Oct 05, 2016 9.546 9.641 9.335 9.402 1,297,239 -0.80(-7.80%)
Oct 04, 2016 10.26 10.41 10.17 10.20 251,555 -0.12(-1.21%)
Oct 03, 2016 10.25 10.33 10.14 10.32 322,771 +0.08(+0.75%)
Sep 30, 2016 10.09 10.41 10.02 10.25 700,904 +0.18(+1.81%)
Sep 29, 2016 10.15 10.22 9.986 10.06 270,454 -0.10(-0.94%)
Sep 28, 2016 10.10 10.21 10.02 10.16 267,733 +0.01(+0.09%)
Sep 27, 2016 9.919 10.17 9.892 10.15 430,683 +0.27(+2.72%)
Sep 26, 2016 10.06 10.06 9.843 9.881 258,520 -0.21(-2.09%)
Sep 23, 2016 10.09 10.18 9.929 10.09 343,780 -0.01(-0.10%)
Sep 22, 2016 10.08 10.20 9.996 10.10 583,647 +0.05(+0.48%)
Sep 21, 2016 9.900 10.06 9.814 10.05 304,242 +0.20(+2.04%)
Sep 20, 2016 9.977 10.05 9.852 9.852 286,565 -0.11(-1.06%)
Sep 19, 2016 9.833 10.01 9.766 9.958 513,653 +0.18(+1.86%)
Sep 16, 2016 9.728 9.824 9.680 9.776 439,365 -0.02(-0.20%)
Sep 15, 2016 9.536 9.919 9.526 9.795 605,588 +0.29(+3.02%)
Sep 14, 2016 9.411 9.613 9.373 9.507 319,326 +0.11(+1.12%)
Sep 13, 2016 9.651 9.689 9.162 9.402 557,522 -0.35(-3.54%)
Sep 12, 2016 9.440 9.804 9.258 9.747 638,595 +0.26(+2.73%)
Sep 09, 2016 9.689 9.824 9.421 9.488 511,713 -0.29(-2.94%)
Sep 08, 2016 9.814 9.852 9.718 9.776 334,294 -0.02(-0.20%)
Sep 07, 2016 9.680 9.795 9.661 9.795 686,286 +0.12(+1.29%)
Sep 06, 2016 9.555 9.814 9.555 9.670 614,918 +0.02(+0.20%)
Sep 02, 2016 9.613 9.651 9.651 9.651 485,499 +0.13(+1.41%)
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.