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 (%)
May 31, 2018 6.105 6.268 6.105 6.162 394,820 +0.07(+1.10%)
May 30, 2018 6.057 6.105 5.980 6.095 338,121 +0.08(+1.27%)
May 29, 2018 5.990 6.095 5.961 6.018 177,464 +0.02(+0.32%)
May 25, 2018 5.999 5.999 5.999 0 +0.02(+0.32%)
May 24, 2018 5.990 6.038 5.932 5.980 157,076 -0.04(-0.64%)
May 23, 2018 5.990 6.105 5.951 6.018 253,977 +0.02(+0.32%)
May 22, 2018 6.018 6.076 5.970 5.999 222,853 +0.00(+0.00%)
May 21, 2018 5.970 6.016 5.923 5.999 257,840 +0.07(+1.13%)
May 18, 2018 5.961 5.990 5.913 5.932 254,905 +0.00(+0.00%)
May 17, 2018 5.942 5.976 5.889 5.932 237,044 -0.01(-0.16%)
May 16, 2018 5.846 5.985 5.846 5.942 181,688 +0.09(+1.47%)
May 15, 2018 5.808 5.884 5.788 5.855 179,322 +0.01(+0.16%)
May 14, 2018 5.855 5.901 5.769 5.846 168,261 -0.02(-0.33%)
May 11, 2018 5.923 5.942 5.774 5.865 220,426 -0.07(-1.13%)
May 10, 2018 6.018 6.018 5.875 5.932 139,473 -0.07(-1.12%)
May 09, 2018 6.057 6.095 5.918 5.999 230,704 -0.06(-0.95%)
May 08, 2018 6.057 6.085 5.970 6.057 266,006 +0.00(+0.00%)
May 07, 2018 6.038 6.114 5.980 6.057 362,412 +0.04(+0.64%)
May 04, 2018 5.903 6.085 5.846 6.018 178,568 +0.08(+1.29%)
May 03, 2018 5.980 6.009 5.913 5.942 213,438 -0.07(-1.12%)
May 02, 2018 5.923 6.038 5.827 6.009 160,240 +0.06(+0.97%)
May 01, 2018 5.855 5.951 5.836 5.951 166,047 +0.11(+1.80%)
Apr 30, 2018 5.913 5.980 5.831 5.846 222,242 -0.07(-1.13%)
Apr 27, 2018 5.970 5.999 5.875 5.913 127,587 -0.03(-0.48%)
Apr 26, 2018 5.884 5.970 5.865 5.942 156,217 +0.07(+1.14%)
Apr 25, 2018 5.894 5.942 5.760 5.875 301,646 -0.04(-0.65%)
Apr 24, 2018 5.951 6.028 5.865 5.913 195,830 -0.02(-0.32%)
Apr 23, 2018 6.076 6.162 5.913 5.932 195,570 -0.15(-2.52%)
Apr 20, 2018 6.095 6.210 6.066 6.085 733,911 +0.00(+0.00%)
Apr 19, 2018 6.066 6.124 5.990 6.085 406,052 +0.00(+0.00%)
Apr 18, 2018 6.162 6.162 6.061 6.085 329,243 -0.02(-0.31%)
Apr 17, 2018 6.009 6.172 5.980 6.105 356,421 +0.10(+1.60%)
Apr 16, 2018 5.923 6.085 5.884 6.009 321,753 +0.15(+2.62%)
Apr 13, 2018 5.894 5.942 5.812 5.855 250,157 +0.00(+0.00%)
Apr 12, 2018 5.855 5.923 5.788 5.855 297,074 +0.01(+0.16%)
Apr 11, 2018 5.836 5.980 5.788 5.846 335,178 +0.02(+0.33%)
Apr 10, 2018 5.654 5.903 5.645 5.827 450,811 +0.24(+4.29%)
Apr 09, 2018 5.645 5.721 5.558 5.587 768,142 -0.04(-0.68%)
Apr 06, 2018 5.731 5.740 5.568 5.625 280,240 -0.14(-2.49%)
Apr 05, 2018 5.779 5.808 5.692 5.769 272,965 +0.06(+1.01%)
Apr 04, 2018 5.482 5.740 5.463 5.712 286,543 +0.15(+2.76%)
Apr 03, 2018 5.463 5.587 5.396 5.558 417,026 +0.12(+2.29%)
Apr 02, 2018 5.577 5.654 5.415 5.434 305,269 -0.14(-2.58%)
Mar 29, 2018 5.577 5.577 5.577 0 +0.11(+1.93%)
Mar 28, 2018 5.520 5.530 5.405 5.472 564,928 -0.05(-0.87%)
Mar 27, 2018 5.577 5.692 5.501 5.520 386,975 -0.06(-1.03%)
Mar 26, 2018 5.616 5.645 5.453 5.577 397,829 +0.07(+1.22%)
Mar 23, 2018 5.683 5.808 5.453 5.510 1,393,676 -0.48(-8.00%)
Mar 22, 2018 5.942 6.085 5.894 5.990 395,836 -0.01(-0.16%)
Mar 21, 2018 5.836 6.038 5.750 5.999 324,606 +0.14(+2.45%)
Mar 20, 2018 5.903 5.990 5.683 5.855 598,417 -0.10(-1.61%)
Mar 19, 2018 5.894 6.047 5.654 5.951 1,359,044 -0.31(-4.90%)
Mar 16, 2018 6.220 6.311 6.114 6.258 696,196 +0.03(+0.46%)
Mar 15, 2018 6.248 6.277 6.172 6.229 383,321 +0.00(+0.00%)
Mar 14, 2018 6.325 6.354 6.191 6.229 513,993 -0.10(-1.52%)
Mar 13, 2018 6.488 6.488 6.296 6.325 297,908 -0.14(-2.22%)
Mar 12, 2018 6.315 6.507 6.315 6.469 330,960 +0.14(+2.27%)
Mar 09, 2018 6.296 6.325 6.233 6.325 295,892 +0.04(+0.61%)
Mar 08, 2018 6.296 6.296 6.234 6.287 265,052 +0.00(+0.00%)
Mar 07, 2018 6.296 6.287 367,187 +0.07(+1.08%)
Mar 06, 2018 6.287 6.287 6.162 6.220 199,328 -0.04(-0.61%)
Mar 05, 2018 6.162 6.282 6.114 6.258 314,547 +0.10(+1.56%)
Mar 02, 2018 5.951 6.210 5.942 6.162 393,226 +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.