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 (%)
Aug 31, 2017 6.210 6.354 6.191 6.277 491,500 +0.07(+1.08%)
Aug 30, 2017 6.124 6.306 6.095 6.210 322,671 +0.07(+1.09%)
Aug 29, 2017 6.124 6.191 6.047 6.143 318,062 -0.02(-0.31%)
Aug 28, 2017 6.114 6.181 6.042 6.162 436,323 +0.09(+1.42%)
Aug 25, 2017 6.018 6.143 6.018 6.076 294,928 +0.07(+1.12%)
Aug 24, 2017 5.855 6.066 5.836 6.009 439,886 +0.18(+3.12%)
Aug 23, 2017 5.817 5.894 5.769 5.827 310,422 +0.00(+0.00%)
Aug 22, 2017 5.884 5.884 5.808 5.827 375,308 -0.06(-0.98%)
Aug 21, 2017 5.865 5.923 5.788 5.884 630,273 +0.01(+0.16%)
Aug 18, 2017 5.980 6.023 5.865 5.875 481,127 -0.18(-3.01%)
Aug 17, 2017 5.970 6.095 5.903 6.057 610,588 +0.04(+0.64%)
Aug 16, 2017 6.038 6.114 6.018 6.018 311,297 +0.00(+0.00%)
Aug 15, 2017 6.181 6.229 6.009 6.018 322,921 -0.14(-2.33%)
Aug 14, 2017 6.085 6.176 6.057 6.162 311,617 +0.12(+1.90%)
Aug 11, 2017 5.980 6.181 5.961 6.047 499,977 +0.02(+0.32%)
Aug 10, 2017 6.315 6.344 6.018 6.028 560,903 -0.35(-5.56%)
Aug 09, 2017 6.383 6.411 6.335 6.383 236,088 -0.04(-0.60%)
Aug 08, 2017 6.507 6.603 6.411 6.421 457,650 -0.09(-1.33%)
Aug 07, 2017 6.517 6.574 6.421 6.507 315,995 -0.01(-0.15%)
Aug 04, 2017 6.459 6.536 6.421 6.517 428,635 +0.09(+1.34%)
Aug 03, 2017 6.756 6.756 6.411 6.430 691,197 -0.34(-4.96%)
Aug 02, 2017 6.900 6.900 6.713 6.766 501,909 -0.11(-1.53%)
Aug 01, 2017 6.804 6.967 6.804 6.871 751,746 +0.10(+1.41%)
Jul 31, 2017 6.833 6.862 6.612 6.775 1,319,458 -0.11(-1.53%)
Jul 28, 2017 5.894 6.996 5.836 6.881 2,768,984 +0.83(+13.79%)
Jul 27, 2017 6.095 6.133 5.903 6.047 986,592 -0.06(-0.94%)
Jul 26, 2017 6.239 6.258 5.990 6.105 1,061,048 -0.12(-1.85%)
Jul 25, 2017 6.373 6.373 6.200 6.220 870,041 -0.09(-1.37%)
Jul 24, 2017 6.459 6.459 6.258 6.306 808,980 -0.12(-1.79%)
Jul 21, 2017 6.613 6.632 6.373 6.421 890,279 -0.13(-2.05%)
Jul 20, 2017 6.737 6.526 6.555 660,997 -0.18(-2.70%)
Jul 19, 2017 6.708 6.862 6.670 6.737 1,019,413 +0.07(+1.01%)
Jul 18, 2017 6.708 6.732 6.651 6.670 889,987 -0.05(-0.71%)
Jul 17, 2017 6.641 6.756 6.584 6.718 1,794,930 +0.09(+1.30%)
Jul 14, 2017 6.718 6.785 6.248 6.632 5,565,953 -1.27(-16.02%)
Jul 13, 2017 7.858 7.954 7.715 7.897 584,341 +0.03(+0.37%)
Jul 12, 2017 7.868 8.012 7.858 7.868 331,207 +0.00(+0.00%)
Jul 11, 2017 7.715 7.935 7.715 7.868 544,769 +0.14(+1.86%)
Jul 10, 2017 7.763 7.782 7.614 7.724 381,340 -0.03(-0.37%)
Jul 07, 2017 7.657 7.801 7.657 7.753 266,527 +0.09(+1.12%)
Jul 06, 2017 7.782 7.600 7.667 372,167 -0.13(-1.72%)
Jul 05, 2017 7.906 7.925 7.729 7.801 354,205 -0.11(-1.33%)
Jul 03, 2017 8.098 8.098 7.806 7.906 353,596 -0.18(-2.25%)
Jun 30, 2017 8.108 8.117 7.988 8.088 414,529 -0.02(-0.24%)
Jun 29, 2017 8.338 8.338 7.993 8.108 600,786 -0.27(-3.20%)
Jun 28, 2017 8.069 8.481 8.050 8.376 845,344 +0.33(+4.05%)
Jun 27, 2017 8.108 8.146 7.954 8.050 305,921 -0.08(-0.94%)
Jun 26, 2017 8.127 8.223 8.040 8.127 415,259 -0.05(-0.59%)
Jun 23, 2017 8.146 8.184 8.036 8.175 805,214 +0.03(+0.35%)
Jun 22, 2017 8.136 8.218 8.069 8.146 234,400 +0.06(+0.71%)
Jun 21, 2017 8.050 8.165 8.021 8.088 326,663 +0.04(+0.48%)
Jun 20, 2017 8.108 8.232 8.050 8.050 196,836 -0.05(-0.59%)
Jun 19, 2017 8.012 8.127 8.002 8.098 368,037 +0.14(+1.81%)
Jun 16, 2017 7.906 8.079 7.906 7.954 719,997 +0.01(+0.12%)
Jun 15, 2017 8.002 8.079 7.945 7.945 225,645 -0.12(-1.54%)
Jun 14, 2017 8.108 8.184 8.050 8.069 250,696 -0.07(-0.82%)
Jun 13, 2017 8.194 8.251 8.098 8.136 281,162 -0.01(-0.12%)
Jun 12, 2017 8.069 8.376 7.983 8.146 641,702 +0.02(+0.24%)
Jun 09, 2017 8.385 8.510 7.993 8.127 596,073 -0.25(-2.97%)
Jun 08, 2017 8.031 8.405 7.954 8.376 824,821 +0.37(+4.67%)
Jun 07, 2017 8.031 8.079 7.935 8.002 341,574 -0.08(-0.95%)
Jun 06, 2017 8.002 8.146 7.935 8.079 398,689 +0.07(+0.84%)
Jun 05, 2017 8.108 8.108 7.973 8.012 219,351 -0.06(-0.71%)
Jun 02, 2017 8.088 8.223 8.060 8.069 402,537 -0.02(-0.24%)
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.