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

A10 Networks Inc (NY: ATEN )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 8.002 8.074 7.724 7.830 393,857 -0.18(-2.27%)
May 30, 2017 8.012 8.074 7.945 8.012 371,977 -0.05(-0.59%)
May 26, 2017 7.839 8.069 7.739 8.060 282,575 +0.23(+2.94%)
May 25, 2017 7.983 8.021 7.820 7.830 294,230 -0.12(-1.57%)
May 24, 2017 8.050 8.088 7.935 7.954 201,967 -0.07(-0.84%)
May 23, 2017 8.040 8.193 7.954 8.021 369,018 +0.02(+0.24%)
May 22, 2017 7.906 8.016 7.743 8.002 323,321 +0.07(+0.85%)
May 19, 2017 7.858 7.964 7.724 7.935 565,883 +0.12(+1.47%)
May 18, 2017 7.801 7.882 7.695 7.820 453,948 -0.02(-0.24%)
May 17, 2017 7.906 7.925 7.695 7.839 854,598 -0.12(-1.45%)
May 16, 2017 8.060 8.098 7.906 7.954 443,693 -0.05(-0.60%)
May 15, 2017 7.935 8.136 7.916 8.002 509,949 +0.10(+1.21%)
May 12, 2017 7.830 7.935 7.830 7.906 249,539 +0.04(+0.49%)
May 11, 2017 7.791 7.906 7.772 7.868 286,621 +0.07(+0.86%)
May 10, 2017 7.839 7.906 7.796 7.801 196,951 -0.04(-0.49%)
May 09, 2017 7.839 7.917 7.801 7.839 320,488 +0.02(+0.25%)
May 08, 2017 7.801 7.892 7.724 7.820 327,803 +0.01(+0.12%)
May 05, 2017 7.686 7.849 7.590 7.810 334,102 +0.11(+1.49%)
May 04, 2017 7.648 7.772 7.571 7.695 518,605 +0.12(+1.65%)
May 03, 2017 7.571 7.686 7.542 7.571 387,470 -0.04(-0.50%)
May 02, 2017 7.628 7.777 7.571 7.609 645,834 -0.03(-0.38%)
May 01, 2017 7.734 7.792 7.513 7.638 836,115 -0.12(-1.61%)
Apr 28, 2017 9.037 9.344 7.427 7.763 2,290,842 -1.39(-15.18%)
Apr 27, 2017 8.769 9.181 8.730 9.152 934,681 +0.36(+4.14%)
Apr 26, 2017 8.644 8.845 8.635 8.788 478,621 +0.14(+1.66%)
Apr 25, 2017 8.615 8.769 8.615 8.644 401,521 +0.10(+1.12%)
Apr 24, 2017 8.558 8.568 8.462 8.548 373,630 +0.11(+1.25%)
Apr 21, 2017 8.385 8.491 8.376 8.443 235,151 +0.03(+0.34%)
Apr 20, 2017 8.405 8.510 8.338 8.414 275,434 +0.03(+0.34%)
Apr 19, 2017 8.385 8.491 8.338 8.385 235,418 +0.03(+0.34%)
Apr 18, 2017 8.385 8.429 8.347 8.357 238,234 -0.07(-0.80%)
Apr 17, 2017 8.347 8.476 8.347 8.424 165,944 +0.07(+0.80%)
Apr 13, 2017 8.462 8.510 8.357 8.357 160,419 -0.12(-1.36%)
Apr 12, 2017 8.520 8.615 8.414 8.472 225,792 -0.07(-0.79%)
Apr 11, 2017 8.433 8.587 8.424 8.539 182,987 +0.07(+0.79%)
Apr 10, 2017 8.510 8.635 8.385 8.472 333,777 -0.07(-0.79%)
Apr 07, 2017 8.472 8.539 8.433 8.539 238,509 +0.02(+0.23%)
Apr 06, 2017 8.433 8.524 8.175 8.520 286,397 +0.05(+0.57%)
Apr 05, 2017 8.644 8.769 8.433 8.472 350,287 -0.12(-1.34%)
Apr 04, 2017 8.740 8.817 8.558 8.587 291,843 -0.20(-2.29%)
Apr 03, 2017 8.673 8.860 8.635 8.788 360,803 +0.02(+0.22%)
Mar 31, 2017 8.625 8.788 8.572 8.769 289,009 +0.14(+1.67%)
Mar 30, 2017 8.587 8.702 8.491 8.625 272,335 +0.04(+0.45%)
Mar 29, 2017 8.625 8.668 8.572 8.587 165,915 -0.05(-0.55%)
Mar 28, 2017 8.702 8.759 8.615 8.635 170,126 -0.12(-1.31%)
Mar 27, 2017 8.692 8.807 8.654 8.750 220,565 -0.05(-0.54%)
Mar 24, 2017 8.855 8.913 8.764 8.798 236,203 +0.02(+0.22%)
Mar 23, 2017 8.855 8.903 8.750 8.778 302,296 -0.06(-0.65%)
Mar 22, 2017 8.826 8.874 8.731 8.836 261,607 -0.01(-0.11%)
Mar 21, 2017 8.913 8.999 8.826 8.845 376,168 +0.01(+0.11%)
Mar 20, 2017 8.798 8.922 8.730 8.836 240,217 -0.03(-0.32%)
Mar 17, 2017 8.874 8.951 8.798 8.865 488,116 +0.00(+0.00%)
Mar 16, 2017 8.826 8.884 8.817 8.865 211,712 +0.07(+0.76%)
Mar 15, 2017 8.663 8.807 8.606 8.798 393,937 +0.15(+1.77%)
Mar 14, 2017 8.683 8.692 8.591 8.644 271,787 -0.08(-0.88%)
Mar 13, 2017 8.807 8.711 8.721 285,523 -0.05(-0.55%)
Mar 10, 2017 8.798 8.845 8.721 8.769 224,853 +0.04(+0.44%)
Mar 09, 2017 8.759 8.821 8.673 8.730 356,884 -0.01(-0.11%)
Mar 08, 2017 8.855 8.865 8.721 8.740 253,329 -0.07(-0.76%)
Mar 07, 2017 8.673 8.927 8.673 8.807 344,921 +0.08(+0.88%)
Mar 06, 2017 9.066 9.066 8.702 8.730 701,433 -0.42(-4.61%)
Mar 03, 2017 9.075 9.181 8.951 9.152 602,215 +0.07(+0.74%)
Mar 02, 2017 9.171 9.219 9.075 9.085 379,822 -0.08(-0.84%)
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.