Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.245 7.619 7.153 7.495 847,542 +0.25(+3.44%)
Jul 28, 2016 7.217 7.284 7.188 7.245 598,229 +0.05(+0.67%)
Jul 27, 2016 7.054 7.217 7.054 7.198 609,097 +0.18(+2.60%)
Jul 26, 2016 6.776 7.035 6.766 7.015 474,796 +0.16(+2.38%)
Jul 25, 2016 6.785 6.872 6.738 6.853 275,342 +0.10(+1.42%)
Jul 22, 2016 6.651 6.776 6.622 6.757 301,273 +0.13(+2.03%)
Jul 21, 2016 6.622 6.709 6.603 6.622 384,188 +0.02(+0.29%)
Jul 20, 2016 6.642 6.646 6.546 6.603 399,201 +0.03(+0.44%)
Jul 19, 2016 6.709 6.709 6.575 6.575 213,940 -0.12(-1.86%)
Jul 18, 2016 6.642 6.738 6.622 6.699 185,041 +0.08(+1.16%)
Jul 15, 2016 6.699 6.709 6.613 6.622 220,750 -0.03(-0.43%)
Jul 14, 2016 6.785 6.824 6.646 6.651 241,142 -0.08(-1.14%)
Jul 13, 2016 6.766 6.876 6.718 6.728 307,008 -0.07(-0.99%)
Jul 12, 2016 6.766 6.833 6.680 6.795 462,957 +0.06(+0.85%)
Jul 11, 2016 6.651 6.766 6.651 6.738 345,893 +0.10(+1.44%)
Jul 08, 2016 6.498 6.699 6.460 6.642 483,891 +0.18(+2.82%)
Jul 07, 2016 6.239 6.484 6.239 6.460 336,096 +0.15(+2.43%)
Jul 06, 2016 6.143 6.354 6.076 6.306 225,562 +0.06(+0.92%)
Jul 05, 2016 6.306 6.364 6.182 6.249 289,037 -0.06(-0.91%)
Jul 01, 2016 6.230 6.306 6.306 6.306 299,354 +0.11(+1.70%)
Jun 30, 2016 6.115 6.210 6.091 6.201 305,945 +0.11(+1.73%)
Jun 29, 2016 5.990 6.124 5.971 6.095 321,050 +0.15(+2.58%)
Jun 28, 2016 5.904 6.028 5.865 5.942 431,910 +0.12(+2.14%)
Jun 27, 2016 5.952 6.001 5.798 5.817 531,178 -0.26(-4.26%)
Jun 24, 2016 6.076 6.124 5.990 6.076 1,409,747 -0.27(-4.23%)
Jun 23, 2016 6.325 6.383 6.258 6.345 254,495 +0.12(+2.00%)
Jun 22, 2016 6.297 6.354 6.220 6.220 166,405 -0.08(-1.22%)
Jun 21, 2016 6.373 6.431 6.239 6.297 235,570 -0.04(-0.61%)
Jun 20, 2016 6.364 6.498 6.335 6.335 272,454 +0.10(+1.54%)
Jun 17, 2016 6.239 6.316 6.162 6.239 430,954 -0.05(-0.76%)
Jun 16, 2016 6.258 6.325 6.172 6.287 216,326 -0.01(-0.15%)
Jun 15, 2016 6.249 6.440 6.220 6.297 316,166 +0.08(+1.23%)
Jun 14, 2016 6.345 6.412 6.191 6.220 286,025 -0.16(-2.55%)
Jun 13, 2016 6.508 6.546 6.364 6.383 206,161 -0.14(-2.20%)
Jun 10, 2016 6.479 6.651 6.479 6.527 409,155 -0.06(-0.87%)
Jun 09, 2016 6.613 6.622 6.527 6.584 201,914 -0.05(-0.72%)
Jun 08, 2016 6.517 6.670 6.483 6.632 388,990 +0.12(+1.76%)
Jun 07, 2016 6.450 6.546 6.426 6.517 376,984 +0.04(+0.59%)
Jun 06, 2016 6.392 6.517 6.383 6.479 342,685 +0.09(+1.35%)
Jun 03, 2016 6.450 6.450 6.325 6.392 243,657 -0.08(-1.19%)
Jun 02, 2016 6.287 6.469 6.287 6.469 339,034 +0.11(+1.66%)
Jun 01, 2016 6.134 6.373 6.124 6.364 397,596 +0.17(+2.79%)
May 31, 2016 6.134 6.191 6.105 6.191 364,595 +0.09(+1.41%)
May 27, 2016 6.038 6.105 6.105 6.105 191,466 +0.05(+0.79%)
May 26, 2016 6.095 6.115 6.019 6.057 237,962 -0.03(-0.47%)
May 25, 2016 6.047 6.172 6.009 6.086 277,358 +0.01(+0.16%)
May 24, 2016 5.942 6.086 5.904 6.076 494,847 +0.20(+3.43%)
May 23, 2016 5.894 5.961 5.846 5.875 288,912 -0.09(-1.45%)
May 20, 2016 5.808 5.961 5.770 5.961 253,675 +0.16(+2.81%)
May 19, 2016 5.865 5.904 5.750 5.798 179,950 -0.12(-1.94%)
May 18, 2016 5.865 5.952 5.817 5.913 213,888 +0.05(+0.82%)
May 17, 2016 5.990 5.990 5.827 5.865 388,652 -0.12(-2.08%)
May 16, 2016 5.923 6.067 5.923 5.990 314,394 +0.05(+0.81%)
May 13, 2016 5.932 6.019 5.904 5.942 251,449 +0.02(+0.32%)
May 12, 2016 6.000 6.038 5.865 5.923 274,765 -0.03(-0.48%)
May 11, 2016 5.894 6.086 5.894 5.952 348,241 +0.02(+0.32%)
May 10, 2016 5.875 5.942 5.799 5.932 389,745 +0.12(+1.98%)
May 09, 2016 5.837 5.885 5.760 5.817 379,184 +0.01(+0.16%)
May 06, 2016 5.779 5.827 5.683 5.808 312,186 -0.03(-0.49%)
May 05, 2016 5.817 5.856 5.750 5.837 347,271 +0.08(+1.33%)
May 04, 2016 5.770 5.904 5.702 5.760 544,726 -0.04(-0.66%)
May 03, 2016 5.808 6.019 5.750 5.798 684,461 -0.12(-1.94%)
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.