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 31, 2019 5.798 5.894 5.731 5.836 402,260 -0.03(-0.49%)
May 30, 2019 5.942 5.985 5.827 5.865 802,217 -0.06(-0.97%)
May 29, 2019 5.970 6.009 5.894 5.923 468,208 -0.11(-1.75%)
May 28, 2019 5.932 6.028 5.903 6.028 370,342 +0.08(+1.29%)
May 24, 2019 6.047 6.143 5.903 5.951 203,478 -0.04(-0.64%)
May 23, 2019 6.028 6.066 5.932 5.990 367,462 -0.11(-1.73%)
May 22, 2019 6.085 6.152 6.085 6.095 151,777 -0.04(-0.62%)
May 21, 2019 6.047 6.157 6.038 6.133 442,808 +0.11(+1.91%)
May 20, 2019 6.114 6.114 5.990 6.018 245,411 -0.14(-2.33%)
May 17, 2019 6.105 6.181 6.047 6.162 418,538 -0.01(-0.16%)
May 16, 2019 6.085 6.248 6.085 6.172 638,936 +0.11(+1.90%)
May 15, 2019 5.894 6.124 5.894 6.057 384,400 +0.12(+1.94%)
May 14, 2019 5.951 6.009 5.875 5.942 675,170 -0.02(-0.32%)
May 13, 2019 6.038 6.066 5.932 5.961 443,621 -0.16(-2.66%)
May 10, 2019 6.095 6.172 6.066 6.124 268,904 -0.01(-0.16%)
May 09, 2019 6.095 6.248 6.084 6.133 538,530 -0.01(-0.16%)
May 08, 2019 6.143 6.200 6.085 6.143 600,556 -0.03(-0.47%)
May 07, 2019 6.076 6.181 6.076 6.172 480,352 +0.03(+0.47%)
May 06, 2019 6.085 6.191 6.057 6.143 279,815 -0.08(-1.23%)
May 03, 2019 6.191 6.220 6.124 6.220 296,660 +0.08(+1.25%)
May 02, 2019 6.076 6.181 6.004 6.143 280,599 +0.06(+0.94%)
May 01, 2019 6.210 6.210 6.028 6.085 344,278 -0.11(-1.70%)
Apr 30, 2019 6.268 6.325 6.105 6.191 555,772 -0.12(-1.82%)
Apr 29, 2019 6.450 6.584 6.239 6.306 605,806 -0.15(-2.37%)
Apr 26, 2019 5.779 6.488 5.779 6.459 1,495,303 -0.53(-7.54%)
Apr 25, 2019 6.843 7.063 6.785 6.986 575,923 +0.13(+1.96%)
Apr 24, 2019 6.756 6.938 6.756 6.852 491,670 +0.11(+1.56%)
Apr 23, 2019 6.718 6.747 6.670 6.747 337,396 +0.03(+0.43%)
Apr 22, 2019 6.545 6.747 6.545 6.718 396,388 +0.13(+2.04%)
Apr 18, 2019 6.584 6.593 6.478 6.584 196,799 -0.02(-0.29%)
Apr 17, 2019 6.603 6.622 6.507 6.603 344,510 +0.04(+0.58%)
Apr 16, 2019 6.565 6.622 6.526 6.565 252,903 +0.00(+0.00%)
Apr 15, 2019 6.670 6.670 6.526 6.565 116,536 -0.09(-1.30%)
Apr 12, 2019 6.574 6.660 6.517 6.651 227,373 +0.11(+1.76%)
Apr 11, 2019 6.593 6.613 6.421 6.536 340,531 -0.03(-0.44%)
Apr 10, 2019 6.613 6.632 6.536 6.565 255,986 -0.05(-0.72%)
Apr 09, 2019 6.632 6.660 6.603 6.613 229,511 -0.06(-0.86%)
Apr 08, 2019 6.670 6.694 6.613 6.670 204,779 -0.01(-0.14%)
Apr 05, 2019 6.737 6.737 6.627 6.680 165,495 -0.03(-0.43%)
Apr 04, 2019 6.804 6.804 6.545 6.708 319,647 -0.10(-1.41%)
Apr 03, 2019 6.881 6.881 6.775 6.804 310,755 -0.02(-0.28%)
Apr 02, 2019 6.919 6.919 6.775 6.823 202,282 -0.10(-1.38%)
Apr 01, 2019 6.843 6.929 6.823 6.919 393,014 +0.12(+1.83%)
Mar 29, 2019 6.728 6.843 6.680 6.795 813,703 +0.12(+1.72%)
Mar 28, 2019 6.651 6.718 6.641 6.680 322,977 +0.04(+0.58%)
Mar 27, 2019 6.814 6.814 6.613 6.641 192,773 -0.17(-2.53%)
Mar 26, 2019 6.890 6.938 6.756 6.814 352,005 -0.04(-0.56%)
Mar 25, 2019 6.814 6.871 6.747 6.852 326,938 +0.04(+0.56%)
Mar 22, 2019 7.015 7.034 6.747 6.814 392,347 -0.25(-3.53%)
Mar 21, 2019 6.890 7.101 6.890 7.063 408,058 +0.17(+2.50%)
Mar 20, 2019 6.938 6.996 6.804 6.890 351,110 -0.06(-0.83%)
Mar 19, 2019 6.967 7.044 6.900 6.948 568,204 +0.00(+0.00%)
Mar 18, 2019 6.900 7.025 6.900 6.948 482,793 +0.04(+0.55%)
Mar 15, 2019 6.804 6.938 6.795 6.910 1,664,137 +0.13(+1.98%)
Mar 14, 2019 6.823 6.900 6.766 6.775 258,644 -0.05(-0.70%)
Mar 13, 2019 6.814 6.878 6.780 6.823 317,825 +0.04(+0.56%)
Mar 12, 2019 6.871 6.881 6.737 6.785 671,217 -0.09(-1.26%)
Mar 11, 2019 6.622 6.900 6.622 6.871 1,045,617 +0.28(+4.22%)
Mar 08, 2019 6.565 6.651 6.536 6.593 326,608 -0.02(-0.29%)
Mar 07, 2019 6.622 6.699 6.613 6.613 237,867 -0.03(-0.43%)
Mar 06, 2019 6.613 6.699 6.603 6.641 580,035 +0.03(+0.43%)
Mar 05, 2019 6.641 6.689 6.608 6.613 313,982 -0.02(-0.29%)
Mar 04, 2019 6.699 6.737 6.613 6.632 185,242 -0.09(-1.28%)
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.