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, 2018 6.105 6.268 6.105 6.162 394,795 +0.07(+1.10%)
May 30, 2018 6.057 6.105 5.980 6.095 338,099 +0.08(+1.27%)
May 29, 2018 5.990 6.095 5.961 6.019 177,453 +0.02(+0.32%)
May 25, 2018 6.000 6.000 6.000 0 +0.02(+0.32%)
May 24, 2018 5.990 6.038 5.932 5.980 157,066 -0.04(-0.64%)
May 23, 2018 5.990 6.105 5.952 6.019 253,961 +0.02(+0.32%)
May 22, 2018 6.019 6.076 5.971 6.000 222,839 +0.00(+0.00%)
May 21, 2018 5.971 6.016 5.923 6.000 257,823 +0.07(+1.13%)
May 18, 2018 5.961 5.990 5.913 5.932 254,889 +0.00(+0.00%)
May 17, 2018 5.942 5.977 5.889 5.932 237,029 -0.01(-0.16%)
May 16, 2018 5.846 5.985 5.846 5.942 181,676 +0.09(+1.47%)
May 15, 2018 5.808 5.885 5.789 5.856 179,311 +0.01(+0.16%)
May 14, 2018 5.856 5.901 5.770 5.846 168,251 -0.02(-0.33%)
May 11, 2018 5.923 5.942 5.774 5.865 220,412 -0.07(-1.13%)
May 10, 2018 6.019 6.019 5.875 5.932 139,464 -0.07(-1.12%)
May 09, 2018 6.057 6.095 5.918 6.000 230,690 -0.06(-0.95%)
May 08, 2018 6.057 6.086 5.971 6.057 265,989 +0.00(+0.00%)
May 07, 2018 6.038 6.115 5.980 6.057 362,389 +0.04(+0.64%)
May 04, 2018 5.904 6.086 5.846 6.019 178,556 +0.08(+1.29%)
May 03, 2018 5.980 6.009 5.913 5.942 213,424 -0.07(-1.12%)
May 02, 2018 5.923 6.038 5.827 6.009 160,230 +0.06(+0.97%)
May 01, 2018 5.856 5.952 5.837 5.952 166,037 +0.11(+1.80%)
Apr 30, 2018 5.913 5.980 5.832 5.846 222,228 -0.07(-1.13%)
Apr 27, 2018 5.971 6.000 5.875 5.913 127,579 -0.03(-0.48%)
Apr 26, 2018 5.885 5.971 5.865 5.942 156,208 +0.07(+1.14%)
Apr 25, 2018 5.894 5.942 5.760 5.875 301,627 -0.04(-0.65%)
Apr 24, 2018 5.952 6.028 5.865 5.913 195,818 -0.02(-0.32%)
Apr 23, 2018 6.076 6.162 5.913 5.932 195,558 -0.15(-2.52%)
Apr 20, 2018 6.095 6.210 6.067 6.086 733,864 +0.00(+0.00%)
Apr 19, 2018 6.067 6.124 5.990 6.086 406,027 +0.00(+0.00%)
Apr 18, 2018 6.162 6.162 6.062 6.086 329,222 -0.02(-0.31%)
Apr 17, 2018 6.009 6.172 5.980 6.105 356,399 +0.10(+1.59%)
Apr 16, 2018 5.923 6.086 5.885 6.009 321,732 +0.15(+2.62%)
Apr 13, 2018 5.894 5.942 5.813 5.856 250,141 +0.00(+0.00%)
Apr 12, 2018 5.856 5.923 5.789 5.856 297,056 +0.01(+0.16%)
Apr 11, 2018 5.837 5.980 5.789 5.846 335,157 +0.02(+0.33%)
Apr 10, 2018 5.655 5.904 5.645 5.827 450,783 +0.24(+4.29%)
Apr 09, 2018 5.645 5.722 5.559 5.587 768,094 -0.04(-0.68%)
Apr 06, 2018 5.731 5.741 5.568 5.626 280,222 -0.14(-2.49%)
Apr 05, 2018 5.779 5.808 5.693 5.770 272,948 +0.06(+1.01%)
Apr 04, 2018 5.482 5.741 5.463 5.712 286,525 +0.15(+2.76%)
Apr 03, 2018 5.463 5.587 5.396 5.559 417,000 +0.12(+2.29%)
Apr 02, 2018 5.578 5.655 5.415 5.434 305,250 -0.14(-2.58%)
Mar 29, 2018 5.578 5.578 5.578 0 +0.11(+1.93%)
Mar 28, 2018 5.520 5.530 5.405 5.472 564,892 -0.05(-0.87%)
Mar 27, 2018 5.578 5.693 5.501 5.520 386,951 -0.06(-1.03%)
Mar 26, 2018 5.616 5.645 5.453 5.578 397,804 +0.07(+1.22%)
Mar 23, 2018 5.683 5.808 5.453 5.511 1,393,589 -0.48(-8.00%)
Mar 22, 2018 5.942 6.086 5.894 5.990 395,812 -0.01(-0.16%)
Mar 21, 2018 5.837 6.038 5.750 6.000 324,585 +0.14(+2.46%)
Mar 20, 2018 5.904 5.990 5.683 5.856 598,380 -0.10(-1.61%)
Mar 19, 2018 5.894 6.047 5.655 5.952 1,358,959 -0.31(-4.90%)
Mar 16, 2018 6.220 6.311 6.115 6.258 696,152 +0.03(+0.46%)
Mar 15, 2018 6.249 6.277 6.172 6.230 383,297 +0.00(+0.00%)
Mar 14, 2018 6.325 6.354 6.191 6.230 513,960 -0.10(-1.52%)
Mar 13, 2018 6.488 6.488 6.297 6.325 297,889 -0.14(-2.22%)
Mar 12, 2018 6.316 6.508 6.316 6.469 330,939 +0.14(+2.27%)
Mar 09, 2018 6.297 6.325 6.233 6.325 295,874 +0.04(+0.61%)
Mar 08, 2018 6.297 6.297 6.234 6.287 265,036 +0.00(+0.00%)
Mar 07, 2018 6.297 6.287 367,164 +0.07(+1.08%)
Mar 06, 2018 6.287 6.287 6.162 6.220 199,315 -0.04(-0.61%)
Mar 05, 2018 6.162 6.282 6.115 6.258 314,528 +0.10(+1.56%)
Mar 02, 2018 5.952 6.210 5.942 6.162 393,201 +0.16(+2.72%)
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.