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 29, 2015 6.038 6.038 5.760 5.798 641,533 -0.26(-4.27%)
May 28, 2015 6.133 6.143 5.894 6.057 550,259 -0.11(-1.71%)
May 27, 2015 5.827 6.181 5.788 6.162 568,408 +0.24(+4.05%)
May 26, 2015 5.846 5.980 5.463 5.923 667,266 +0.04(+0.65%)
May 22, 2015 5.836 5.884 5.884 5.884 521,738 -0.06(-0.97%)
May 21, 2015 5.750 6.047 5.702 5.942 870,909 +0.10(+1.64%)
May 20, 2015 5.750 5.894 5.616 5.846 688,060 +0.12(+2.01%)
May 19, 2015 5.750 5.846 5.415 5.731 1,233,746 +0.05(+0.84%)
May 18, 2015 5.415 5.875 5.348 5.683 1,583,528 +0.45(+8.61%)
May 15, 2015 5.175 5.300 5.146 5.232 253,561 +0.04(+0.74%)
May 14, 2015 5.223 5.309 5.137 5.194 314,665 -0.07(-1.27%)
May 13, 2015 5.223 5.319 5.137 5.261 417,317 -0.01(-0.18%)
May 12, 2015 4.935 5.271 4.926 5.271 499,971 +0.26(+5.16%)
May 11, 2015 4.935 5.079 4.888 5.012 313,116 +0.05(+0.97%)
May 08, 2015 4.964 5.031 4.897 4.964 285,713 -0.02(-0.38%)
May 07, 2015 5.012 5.031 4.888 4.983 296,037 -0.09(-1.70%)
May 06, 2015 4.993 5.079 4.782 5.070 381,035 +0.08(+1.54%)
May 05, 2015 5.060 5.213 4.638 4.993 1,127,218 +0.52(+11.56%)
May 04, 2015 4.312 4.705 4.293 4.475 681,801 +0.18(+4.24%)
May 01, 2015 4.360 4.408 4.197 4.293 220,606 -0.07(-1.54%)
Apr 30, 2015 4.360 4.456 4.351 4.360 252,990 -0.10(-2.15%)
Apr 29, 2015 4.360 4.475 4.351 4.456 156,136 +0.03(+0.65%)
Apr 28, 2015 4.399 4.437 4.293 4.428 168,507 -0.02(-0.43%)
Apr 27, 2015 4.408 4.504 4.312 4.447 194,613 -0.05(-1.07%)
Apr 24, 2015 4.475 4.504 4.370 4.495 105,882 -0.01(-0.21%)
Apr 23, 2015 4.504 4.600 4.332 4.504 260,693 -0.02(-0.42%)
Apr 22, 2015 4.504 4.543 4.370 4.523 152,657 -0.01(-0.21%)
Apr 21, 2015 4.169 4.533 4.153 4.533 347,062 +0.34(+8.24%)
Apr 20, 2015 4.121 4.197 4.102 4.188 132,622 +0.07(+1.63%)
Apr 17, 2015 4.140 4.169 4.111 4.121 100,840 -0.05(-1.15%)
Apr 16, 2015 4.178 4.188 4.121 4.169 110,254 -0.03(-0.68%)
Apr 15, 2015 4.169 4.197 4.131 4.197 122,447 +0.02(+0.46%)
Apr 14, 2015 4.121 4.188 4.111 4.178 127,817 +0.07(+1.63%)
Apr 13, 2015 4.150 4.188 4.111 4.111 132,470 -0.05(-1.15%)
Apr 10, 2015 4.217 4.245 4.140 4.159 180,496 -0.07(-1.59%)
Apr 09, 2015 4.169 4.255 4.121 4.226 166,571 +0.04(+0.92%)
Apr 08, 2015 4.159 4.255 4.150 4.188 136,770 +0.03(+0.69%)
Apr 07, 2015 4.092 4.274 4.092 4.159 156,675 +0.01(+0.23%)
Apr 06, 2015 4.073 4.169 4.073 4.150 242,684 +0.02(+0.46%)
Apr 02, 2015 4.035 4.130 4.130 4.130 130,956 -0.02(-0.46%)
Apr 01, 2015 4.130 4.169 4.044 4.150 263,013 +0.00(+0.00%)
Mar 31, 2015 4.063 4.178 4.063 4.150 226,846 +0.04(+0.93%)
Mar 30, 2015 4.073 4.150 3.948 4.111 704,312 +0.04(+0.94%)
Mar 27, 2015 4.035 4.082 3.987 4.073 274,620 +0.00(+0.00%)
Mar 26, 2015 3.987 4.092 3.977 4.073 57,972 +0.07(+1.67%)
Mar 25, 2015 4.159 4.207 3.977 4.006 190,524 -0.15(-3.69%)
Mar 24, 2015 4.389 4.389 4.130 4.159 145,523 -0.25(-5.65%)
Mar 23, 2015 4.188 4.456 4.174 4.408 195,488 +0.14(+3.37%)
Mar 20, 2015 4.092 4.265 4.092 4.265 181,692 +0.16(+3.97%)
Mar 19, 2015 4.150 4.188 4.102 4.102 63,574 -0.09(-2.06%)
Mar 18, 2015 4.073 4.197 4.073 4.188 132,736 +0.11(+2.58%)
Mar 17, 2015 4.073 4.188 4.073 4.082 71,517 -0.03(-0.70%)
Mar 16, 2015 4.140 4.217 4.073 4.111 116,389 -0.03(-0.69%)
Mar 13, 2015 4.265 4.274 4.111 4.140 132,120 -0.16(-3.79%)
Mar 12, 2015 4.111 4.351 4.082 4.303 291,562 +0.23(+5.65%)
Mar 11, 2015 4.073 4.121 3.987 4.073 331,004 +0.00(+0.00%)
Mar 10, 2015 4.073 4.092 4.025 4.073 220,754 +0.00(+0.00%)
Mar 09, 2015 4.130 4.130 4.063 4.073 141,896 -0.08(-1.85%)
Mar 06, 2015 4.217 4.217 4.063 4.150 223,634 -0.11(-2.48%)
Mar 05, 2015 4.121 4.265 4.082 4.255 139,142 +0.12(+3.02%)
Mar 04, 2015 4.073 4.178 4.054 4.130 95,398 +0.05(+1.17%)
Mar 03, 2015 4.111 4.255 4.068 4.082 232,871 -0.04(-0.93%)
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.