Skip to main content

A10 Networks Inc (NY: ATEN )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.105 6.162 6.076 6.162 366,332 +0.09(+1.41%)
May 27, 2016 6.009 6.076 6.076 6.076 192,378 +0.05(+0.79%)
May 26, 2016 6.066 6.086 5.990 6.028 239,096 -0.03(-0.47%)
May 25, 2016 6.019 6.143 5.981 6.057 278,680 +0.01(+0.16%)
May 24, 2016 5.914 6.057 5.876 6.047 497,205 +0.20(+3.43%)
May 23, 2016 5.866 5.933 5.818 5.847 290,289 -0.09(-1.45%)
May 20, 2016 5.780 5.933 5.742 5.933 254,884 +0.16(+2.81%)
May 19, 2016 5.838 5.876 5.723 5.771 180,808 -0.11(-1.94%)
May 18, 2016 5.838 5.923 5.790 5.885 214,908 +0.05(+0.82%)
May 17, 2016 5.962 5.962 5.799 5.838 390,504 -0.12(-2.08%)
May 16, 2016 5.895 6.038 5.895 5.962 315,892 +0.05(+0.81%)
May 13, 2016 5.904 5.990 5.876 5.914 252,647 +0.02(+0.32%)
May 12, 2016 5.971 6.009 5.838 5.895 276,075 -0.03(-0.48%)
May 11, 2016 5.866 6.057 5.866 5.923 349,901 +0.02(+0.32%)
May 10, 2016 5.847 5.914 5.772 5.904 391,602 +0.11(+1.98%)
May 09, 2016 5.809 5.857 5.733 5.790 380,991 +0.01(+0.17%)
May 06, 2016 5.752 5.799 5.656 5.780 313,674 -0.03(-0.49%)
May 05, 2016 5.790 5.828 5.723 5.809 348,926 +0.08(+1.33%)
May 04, 2016 5.742 5.876 5.675 5.733 547,322 -0.04(-0.66%)
May 03, 2016 5.780 5.990 5.723 5.771 687,723 -0.11(-1.94%)
May 02, 2016 5.628 5.914 5.628 5.885 825,861 +0.19(+3.35%)
Apr 29, 2016 6.047 6.057 5.599 5.694 1,015,183 -0.67(-10.49%)
Apr 28, 2016 6.257 6.462 6.257 6.362 818,471 +0.06(+0.91%)
Apr 27, 2016 6.190 6.372 6.190 6.305 387,970 +0.14(+2.32%)
Apr 26, 2016 6.124 6.200 6.076 6.162 210,184 +0.06(+0.94%)
Apr 25, 2016 6.200 6.200 5.771 6.105 430,495 -0.07(-1.08%)
Apr 22, 2016 6.124 6.238 6.119 6.171 279,548 +0.04(+0.62%)
Apr 21, 2016 6.171 6.210 6.095 6.133 428,200 +0.02(+0.31%)
Apr 20, 2016 5.971 6.143 5.962 6.114 249,949 +0.15(+2.56%)
Apr 19, 2016 5.895 6.028 5.818 5.962 320,783 +0.10(+1.79%)
Apr 18, 2016 5.809 5.876 5.761 5.857 271,789 -0.02(-0.32%)
Apr 15, 2016 5.857 5.885 5.790 5.876 300,075 -0.01(-0.16%)
Apr 14, 2016 5.885 5.895 5.771 5.885 260,394 -0.02(-0.32%)
Apr 13, 2016 5.628 5.923 5.590 5.904 450,906 +0.32(+5.81%)
Apr 12, 2016 5.513 5.647 5.437 5.580 319,595 +0.06(+1.04%)
Apr 11, 2016 5.494 5.585 5.351 5.523 286,764 +0.05(+0.87%)
Apr 08, 2016 5.647 5.723 5.389 5.475 397,554 -0.12(-2.21%)
Apr 07, 2016 5.733 5.748 5.590 5.599 265,519 -0.18(-3.14%)
Apr 06, 2016 5.647 5.780 5.609 5.780 171,367 +0.14(+2.54%)
Apr 05, 2016 5.666 5.714 5.628 5.637 162,970 -0.10(-1.66%)
Apr 04, 2016 5.828 5.847 5.694 5.733 187,333 -0.11(-1.96%)
Apr 01, 2016 5.599 5.852 5.599 5.847 269,308 +0.20(+3.55%)
Mar 31, 2016 5.752 5.780 5.647 5.647 215,924 -0.13(-2.31%)
Mar 30, 2016 5.809 5.847 5.647 5.780 233,394 +0.03(+0.50%)
Mar 29, 2016 5.551 5.838 5.513 5.752 287,088 +0.16(+2.90%)
Mar 28, 2016 5.609 5.637 5.523 5.590 102,081 -0.01(-0.17%)
Mar 24, 2016 5.580 5.599 5.599 5.599 134,088 -0.03(-0.51%)
Mar 23, 2016 5.675 5.809 5.580 5.628 182,792 -0.12(-2.16%)
Mar 22, 2016 5.799 5.847 5.733 5.752 216,131 -0.08(-1.31%)
Mar 21, 2016 5.809 5.895 5.790 5.828 206,724 -0.02(-0.33%)
Mar 18, 2016 5.895 5.952 5.838 5.847 433,027 +0.00(+0.00%)
Mar 17, 2016 5.752 5.895 5.666 5.847 334,044 +0.09(+1.49%)
Mar 16, 2016 5.666 5.828 5.666 5.761 326,880 +0.08(+1.34%)
Mar 15, 2016 5.818 5.885 5.580 5.685 431,138 -0.19(-3.25%)
Mar 14, 2016 6.057 6.057 5.838 5.876 197,162 -0.22(-3.60%)
Mar 11, 2016 5.876 6.133 5.828 6.095 255,868 +0.32(+5.62%)
Mar 10, 2016 6.057 6.076 5.749 5.771 344,223 -0.30(-4.87%)
Mar 09, 2016 6.076 6.143 6.000 6.066 166,638 +0.02(+0.32%)
Mar 08, 2016 6.095 6.162 6.019 6.047 234,245 -0.13(-2.16%)
Mar 07, 2016 6.028 6.229 6.028 6.181 276,316 +0.06(+0.93%)
Mar 04, 2016 6.219 6.276 6.095 6.124 297,025 -0.10(-1.53%)
Mar 03, 2016 6.305 6.343 6.143 6.219 337,970 -0.09(-1.36%)
Mar 02, 2016 6.171 6.314 6.162 6.305 301,336 +0.13(+2.16%)
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.