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 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 30, 2016 7.964 7.964 7.964 0 -0.09(-1.07%)
Dec 29, 2016 8.040 8.146 7.983 8.050 256,753 +0.06(+0.72%)
Dec 28, 2016 8.261 8.290 7.973 7.993 367,706 -0.29(-3.47%)
Dec 27, 2016 8.242 8.357 8.232 8.280 158,281 -0.02(-0.23%)
Dec 23, 2016 8.299 8.299 8.299 0 +0.12(+1.41%)
Dec 22, 2016 8.462 8.491 8.160 8.184 287,433 -0.25(-2.95%)
Dec 21, 2016 8.414 8.481 8.270 8.433 313,731 -0.02(-0.23%)
Dec 20, 2016 8.338 8.606 8.309 8.453 499,281 +0.17(+2.08%)
Dec 19, 2016 8.328 8.434 8.213 8.280 363,751 -0.05(-0.58%)
Dec 16, 2016 8.405 8.539 8.203 8.328 2,180,669 +0.01(+0.12%)
Dec 15, 2016 8.213 8.471 8.175 8.318 1,095,278 +0.11(+1.40%)
Dec 14, 2016 8.002 8.246 7.945 8.203 904,136 +0.18(+2.27%)
Dec 13, 2016 7.715 8.232 7.695 8.021 1,397,936 +0.41(+5.42%)
Dec 12, 2016 7.753 7.791 7.590 7.609 276,632 -0.17(-2.22%)
Dec 09, 2016 7.849 7.945 7.705 7.782 255,287 -0.02(-0.25%)
Dec 08, 2016 7.686 7.911 7.648 7.801 502,966 +0.10(+1.24%)
Dec 07, 2016 7.830 7.849 7.624 7.705 440,251 -0.11(-1.35%)
Dec 06, 2016 7.724 7.849 7.580 7.810 331,228 +0.12(+1.62%)
Dec 05, 2016 7.657 7.858 7.609 7.686 387,469 +0.10(+1.26%)
Dec 02, 2016 7.600 7.686 7.418 7.590 383,561 -0.01(-0.13%)
Dec 01, 2016 7.849 7.878 7.533 7.600 495,107 -0.26(-3.29%)
Nov 30, 2016 8.088 8.088 7.791 7.858 487,579 -0.16(-2.03%)
Nov 29, 2016 7.906 8.270 7.868 8.021 634,014 +0.15(+1.95%)
Nov 28, 2016 8.242 8.290 7.849 7.868 457,112 -0.37(-4.53%)
Nov 25, 2016 8.108 8.242 8.079 8.242 232,712 +0.14(+1.78%)
Nov 23, 2016 8.098 8.098 8.098 0 -0.11(-1.29%)
Nov 22, 2016 8.309 8.356 8.146 8.203 667,075 +0.20(+2.51%)
Nov 21, 2016 7.878 8.040 7.878 8.002 285,309 +0.12(+1.46%)
Nov 18, 2016 7.935 7.981 7.796 7.887 304,570 -0.04(-0.48%)
Nov 17, 2016 7.667 7.935 7.648 7.925 611,516 +0.32(+4.16%)
Nov 16, 2016 7.571 7.648 7.494 7.609 222,671 +0.03(+0.38%)
Nov 15, 2016 7.667 7.705 7.485 7.580 459,248 -0.09(-1.12%)
Nov 14, 2016 7.619 7.763 7.561 7.667 369,479 +0.15(+2.04%)
Nov 11, 2016 7.398 7.695 7.379 7.513 591,917 +0.11(+1.42%)
Nov 10, 2016 7.465 7.609 7.264 7.408 410,691 +0.03(+0.39%)
Nov 09, 2016 7.197 7.418 7.149 7.379 592,167 +0.06(+0.79%)
Nov 08, 2016 7.322 7.413 7.264 7.322 505,458 +0.00(+0.00%)
Nov 07, 2016 7.350 7.379 7.264 7.322 593,424 +0.19(+2.69%)
Nov 04, 2016 7.207 7.264 7.082 7.130 544,762 -0.05(-0.67%)
Nov 03, 2016 7.312 7.350 7.140 7.178 513,527 -0.13(-1.83%)
Nov 02, 2016 7.274 7.494 7.245 7.312 455,838 -0.02(-0.26%)
Nov 01, 2016 7.341 7.504 7.159 7.331 851,436 -0.01(-0.13%)
Oct 31, 2016 7.552 7.571 6.996 7.341 1,558,956 +0.18(+2.54%)
Oct 28, 2016 7.906 7.935 6.085 7.159 3,913,365 -1.46(-16.91%)
Oct 27, 2016 8.836 8.874 8.596 8.615 485,841 -0.09(-0.99%)
Oct 26, 2016 8.683 8.826 8.596 8.702 387,776 +0.03(+0.33%)
Oct 25, 2016 9.066 9.143 8.548 8.673 772,143 -0.42(-4.64%)
Oct 24, 2016 9.104 9.229 9.066 9.095 551,832 -0.01(-0.11%)
Oct 21, 2016 9.008 9.181 8.922 9.104 255,915 +0.04(+0.42%)
Oct 20, 2016 9.018 9.162 9.018 9.066 165,256 -0.01(-0.11%)
Oct 19, 2016 9.104 9.200 9.018 9.075 195,245 +0.03(+0.32%)
Oct 18, 2016 9.181 9.305 9.008 9.047 200,831 -0.06(-0.63%)
Oct 17, 2016 8.999 9.133 8.999 9.104 176,753 +0.11(+1.17%)
Oct 14, 2016 9.085 9.143 8.960 8.999 360,125 -0.06(-0.63%)
Oct 13, 2016 9.095 9.104 8.960 9.056 264,017 -0.09(-0.94%)
Oct 12, 2016 9.296 9.411 9.047 9.143 262,464 -0.12(-1.34%)
Oct 11, 2016 9.641 9.641 9.219 9.267 276,787 -0.39(-4.07%)
Oct 10, 2016 9.449 9.679 9.449 9.660 267,077 +0.15(+1.61%)
Oct 07, 2016 9.334 9.852 9.219 9.507 525,397 +0.16(+1.74%)
Oct 06, 2016 9.305 9.363 9.123 9.344 457,284 -0.06(-0.61%)
Oct 05, 2016 9.545 9.641 9.334 9.401 1,297,321 -0.80(-7.80%)
Oct 04, 2016 10.26 10.41 10.17 10.20 251,570 -0.12(-1.21%)
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.