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: 4:10 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, 2020 6.373 6.536 6.297 6.517 355,281 +0.05(+0.74%)
May 28, 2020 6.622 6.776 6.407 6.469 368,702 -0.11(-1.60%)
May 27, 2020 6.488 6.661 6.297 6.575 904,570 +0.12(+1.78%)
May 26, 2020 6.565 6.771 6.383 6.460 633,969 +0.09(+1.35%)
May 22, 2020 6.536 6.536 6.254 6.373 264,713 -0.08(-1.19%)
May 21, 2020 6.632 6.670 6.392 6.450 288,316 -0.18(-2.75%)
May 20, 2020 6.383 6.728 6.354 6.632 583,390 +0.32(+5.01%)
May 19, 2020 6.316 6.440 6.287 6.316 463,283 -0.05(-0.75%)
May 18, 2020 6.517 6.546 6.287 6.364 587,290 +0.09(+1.37%)
May 15, 2020 5.846 6.297 5.789 6.277 443,137 +0.41(+7.03%)
May 14, 2020 5.856 5.904 5.616 5.865 536,467 -0.13(-2.24%)
May 13, 2020 6.325 6.345 5.923 6.000 354,478 -0.35(-5.44%)
May 12, 2020 6.718 6.757 6.335 6.345 719,048 -0.50(-7.28%)
May 11, 2020 6.891 6.968 6.805 6.843 558,392 -0.13(-1.92%)
May 08, 2020 6.929 6.996 6.738 6.977 484,664 +0.25(+3.70%)
May 07, 2020 6.565 6.900 6.498 6.728 489,714 +0.28(+4.31%)
May 06, 2020 6.392 6.517 6.287 6.450 329,763 +0.07(+1.05%)
May 05, 2020 6.479 6.584 6.325 6.383 290,780 +0.01(+0.15%)
May 04, 2020 6.287 6.503 6.191 6.373 400,367 -0.06(-0.89%)
May 01, 2020 6.354 6.498 6.287 6.431 347,664 -0.11(-1.76%)
Apr 30, 2020 7.025 7.102 6.527 6.546 372,709 -0.55(-7.70%)
Apr 29, 2020 6.996 7.370 6.900 7.092 859,874 +0.25(+3.64%)
Apr 28, 2020 6.843 7.015 6.766 6.843 429,264 +0.16(+2.44%)
Apr 27, 2020 6.220 6.785 6.210 6.680 394,857 +0.49(+7.89%)
Apr 24, 2020 6.153 6.239 5.995 6.191 230,907 +0.02(+0.31%)
Apr 23, 2020 6.191 6.306 6.115 6.172 327,204 -0.01(-0.15%)
Apr 22, 2020 6.172 6.297 6.095 6.182 733,723 +0.18(+3.04%)
Apr 21, 2020 6.124 6.230 5.952 6.000 349,420 -0.27(-4.28%)
Apr 20, 2020 6.277 6.431 6.220 6.268 324,291 -0.26(-3.96%)
Apr 17, 2020 6.584 6.699 6.431 6.527 1,139,614 +0.07(+1.04%)
Apr 16, 2020 6.373 6.603 6.172 6.460 476,479 +0.08(+1.20%)
Apr 15, 2020 6.536 6.642 6.316 6.383 493,211 -0.36(-5.40%)
Apr 14, 2020 6.421 6.757 6.368 6.747 648,034 +0.45(+7.15%)
Apr 13, 2020 6.153 6.426 6.134 6.297 712,718 +0.15(+2.50%)
Apr 09, 2020 6.191 6.287 6.047 6.143 347,143 -0.04(-0.62%)
Apr 08, 2020 6.220 6.325 6.038 6.182 379,199 +0.10(+1.57%)
Apr 07, 2020 5.932 6.258 5.808 6.086 826,265 +0.23(+3.93%)
Apr 06, 2020 5.750 5.865 5.520 5.856 446,443 +0.21(+3.74%)
Apr 03, 2020 5.578 5.702 5.444 5.645 385,018 +0.00(+0.00%)
Apr 02, 2020 5.559 5.798 5.472 5.645 570,918 +0.07(+1.20%)
Apr 01, 2020 5.856 5.856 5.520 5.578 538,706 -0.37(-6.28%)
Mar 31, 2020 5.319 6.076 5.281 5.952 1,218,553 +0.60(+11.29%)
Mar 30, 2020 5.329 5.367 5.070 5.348 697,315 +0.01(+0.18%)
Mar 27, 2020 4.993 5.405 4.773 5.338 750,839 +0.18(+3.53%)
Mar 26, 2020 4.811 5.377 4.811 5.156 726,060 +0.46(+9.80%)
Mar 25, 2020 4.428 4.792 4.361 4.696 471,292 +0.27(+6.06%)
Mar 24, 2020 4.457 4.557 4.188 4.428 550,317 +0.12(+2.90%)
Mar 23, 2020 3.891 4.313 3.747 4.303 377,778 +0.46(+11.97%)
Mar 20, 2020 4.159 4.380 3.834 3.843 657,140 -0.26(-6.31%)
Mar 19, 2020 3.412 4.294 3.393 4.102 606,161 +0.73(+21.59%)
Mar 18, 2020 3.326 3.594 3.287 3.374 635,972 -0.10(-2.76%)
Mar 17, 2020 3.747 3.786 3.450 3.469 760,669 -0.25(-6.70%)
Mar 16, 2020 3.671 4.044 3.647 3.719 520,724 -0.48(-11.42%)
Mar 13, 2020 4.370 4.485 4.135 4.198 675,817 +0.04(+0.92%)
Mar 12, 2020 4.610 4.610 4.159 4.159 674,061 -0.66(-13.72%)
Mar 11, 2020 5.223 5.290 4.744 4.821 558,282 -0.49(-9.21%)
Mar 10, 2020 5.242 5.444 5.194 5.309 400,680 +0.14(+2.78%)
Mar 09, 2020 5.942 5.942 5.137 5.166 763,609 -0.98(-15.91%)
Mar 06, 2020 6.000 6.162 5.961 6.143 631,472 -0.06(-0.93%)
Mar 05, 2020 6.249 6.306 6.124 6.201 372,976 -0.12(-1.97%)
Mar 04, 2020 6.277 6.325 6.182 6.325 267,058 +0.09(+1.38%)
Mar 03, 2020 6.201 6.354 6.172 6.239 263,975 +0.00(+0.00%)
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.