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 (%)
Apr 30, 2021 8.395 8.663 8.270 8.318 814,225 -0.16(-1.92%)
Apr 29, 2021 8.433 8.668 8.328 8.481 835,213 +0.08(+0.91%)
Apr 28, 2021 8.529 8.721 8.328 8.405 1,133,857 -0.42(-4.78%)
Apr 27, 2021 9.229 9.229 8.769 8.826 742,540 -0.34(-3.66%)
Apr 26, 2021 9.037 9.258 9.028 9.162 489,243 +0.13(+1.49%)
Apr 23, 2021 8.711 9.104 8.711 9.028 526,434 +0.33(+3.74%)
Apr 22, 2021 8.750 8.903 8.692 8.702 441,746 +0.00(+0.00%)
Apr 21, 2021 8.539 8.726 8.395 8.702 386,991 +0.15(+1.79%)
Apr 20, 2021 8.836 8.845 8.443 8.548 556,093 -0.31(-3.46%)
Apr 19, 2021 9.047 9.095 8.702 8.855 669,793 -0.29(-3.14%)
Apr 16, 2021 8.788 9.190 8.568 9.143 1,910,294 +0.37(+4.26%)
Apr 15, 2021 8.778 8.836 8.587 8.769 754,158 +0.09(+0.99%)
Apr 14, 2021 8.673 8.908 8.673 8.683 871,290 +0.01(+0.11%)
Apr 13, 2021 8.596 8.702 8.366 8.673 1,203,905 +0.11(+1.23%)
Apr 12, 2021 9.114 9.123 8.318 8.568 1,269,422 -0.56(-6.09%)
Apr 09, 2021 9.190 9.258 9.066 9.123 431,477 -0.16(-1.75%)
Apr 08, 2021 9.277 9.334 9.123 9.286 254,546 +0.11(+1.15%)
Apr 07, 2021 9.296 9.334 9.114 9.181 435,699 -0.12(-1.34%)
Apr 06, 2021 9.267 9.440 9.238 9.305 322,350 -0.09(-0.92%)
Apr 05, 2021 9.459 9.459 9.267 9.392 267,642 +0.06(+0.62%)
Apr 01, 2021 9.305 9.478 9.238 9.334 380,243 +0.12(+1.35%)
Mar 31, 2021 8.951 9.267 8.913 9.210 640,844 +0.35(+3.89%)
Mar 30, 2021 8.750 8.913 8.587 8.865 462,998 -0.01(-0.11%)
Mar 29, 2021 9.171 9.238 8.788 8.874 563,072 -0.32(-3.44%)
Mar 26, 2021 8.951 9.190 8.845 9.190 561,182 +0.27(+3.01%)
Mar 25, 2021 8.941 8.965 8.635 8.922 626,010 -0.09(-0.96%)
Mar 24, 2021 9.765 9.833 8.960 9.008 999,175 -0.68(-7.02%)
Mar 23, 2021 10.01 10.19 9.670 9.689 925,176 -0.34(-3.35%)
Mar 22, 2021 9.861 10.27 9.861 10.02 1,081,351 +0.20(+2.05%)
Mar 19, 2021 9.555 9.852 9.535 9.823 1,627,616 +0.27(+2.81%)
Mar 18, 2021 9.641 9.938 9.516 9.555 803,521 -0.26(-2.64%)
Mar 17, 2021 9.545 9.861 9.478 9.813 547,890 +0.12(+1.19%)
Mar 16, 2021 9.775 9.871 9.583 9.698 328,098 -0.08(-0.78%)
Mar 15, 2021 9.737 9.861 9.583 9.775 452,310 +0.10(+0.99%)
Mar 12, 2021 9.679 9.890 9.564 9.679 873,912 -0.15(-1.56%)
Mar 11, 2021 9.583 9.890 9.564 9.833 851,021 +0.28(+2.91%)
Mar 10, 2021 9.440 9.689 9.392 9.555 1,093,113 +0.27(+2.89%)
Mar 09, 2021 8.980 9.468 8.927 9.286 948,813 +0.51(+5.79%)
Mar 08, 2021 8.750 8.913 8.673 8.778 574,699 -0.02(-0.22%)
Mar 05, 2021 8.692 8.826 8.261 8.798 843,338 +0.09(+0.99%)
Mar 04, 2021 9.047 9.315 8.683 8.711 860,862 -0.40(-4.42%)
Mar 03, 2021 9.181 9.373 9.037 9.114 1,013,851 -0.04(-0.42%)
Mar 02, 2021 9.277 9.296 9.152 9.152 635,263 -0.09(-0.93%)
Mar 01, 2021 9.171 9.258 9.085 9.238 848,574 +0.29(+3.21%)
Feb 26, 2021 8.826 9.047 8.683 8.951 847,616 +0.14(+1.63%)
Feb 25, 2021 9.162 9.344 8.807 8.807 800,368 -0.35(-3.87%)
Feb 24, 2021 8.941 9.219 8.884 9.162 1,359,606 +0.22(+2.47%)
Feb 23, 2021 8.750 8.941 8.251 8.941 1,236,121 -0.04(-0.43%)
Feb 22, 2021 8.913 9.085 8.817 8.980 1,265,806 -0.02(-0.21%)
Feb 19, 2021 8.874 9.023 8.711 8.999 1,071,129 +0.18(+2.07%)
Feb 18, 2021 8.807 8.960 8.654 8.817 965,703 -0.09(-0.97%)
Feb 17, 2021 8.750 8.917 8.591 8.903 1,513,332 +0.05(+0.54%)
Feb 16, 2021 9.085 9.085 8.683 8.855 1,448,773 -0.13(-1.49%)
Feb 12, 2021 9.238 9.344 8.936 8.989 1,231,929 -0.40(-4.29%)
Feb 11, 2021 9.612 9.804 9.018 9.392 2,194,064 -0.12(-1.21%)
Feb 10, 2021 9.976 10.01 8.989 9.507 4,131,419 -1.71(-15.21%)
Feb 09, 2021 10.81 11.37 10.64 11.21 1,668,158 +0.35(+3.27%)
Feb 08, 2021 10.25 10.93 10.24 10.86 1,235,001 +0.72(+7.09%)
Feb 05, 2021 10.52 10.54 9.823 10.14 1,004,555 -0.27(-2.58%)
Feb 04, 2021 9.641 10.46 9.622 10.41 1,885,497 +0.82(+8.60%)
Feb 03, 2021 9.660 9.718 9.449 9.583 416,355 -0.02(-0.20%)
Feb 02, 2021 9.679 9.746 9.258 9.603 648,238 -0.01(-0.10%)
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.