Financial News

A10 Networks Inc (NY: ATEN )

13.81 +0.07 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.210 6.239 5.991 6.143 439,570 +0.05(+0.78%)
Jun 29, 2015 6.229 6.353 5.962 6.095 729,370 -0.26(-4.05%)
Jun 26, 2015 6.544 6.649 6.258 6.353 2,221,733 -0.26(-3.90%)
Jun 25, 2015 6.611 6.650 6.544 6.611 411,451 -0.01(-0.14%)
Jun 24, 2015 6.658 6.792 6.563 6.620 272,761 -0.09(-1.28%)
Jun 23, 2015 6.811 6.859 6.553 6.706 409,122 -0.10(-1.54%)
Jun 22, 2015 6.782 6.973 6.744 6.811 304,916 +0.05(+0.71%)
Jun 19, 2015 6.820 7.040 6.754 6.763 402,870 -0.10(-1.53%)
Jun 18, 2015 6.773 6.906 6.725 6.868 562,815 +0.10(+1.41%)
Jun 17, 2015 6.677 6.811 6.668 6.773 461,601 +0.05(+0.71%)
Jun 16, 2015 6.811 6.868 6.582 6.725 783,200 -0.09(-1.26%)
Jun 15, 2015 6.382 6.887 6.267 6.811 1,554,164 +0.40(+6.25%)
Jun 12, 2015 6.134 6.487 6.010 6.410 784,040 +0.31(+5.00%)
Jun 11, 2015 6.086 6.191 5.981 6.105 274,487 +0.05(+0.79%)
Jun 10, 2015 6.105 6.267 6.010 6.057 697,805 +0.00(+0.00%)
Jun 09, 2015 6.153 6.153 5.962 6.057 317,877 -0.08(-1.24%)
Jun 08, 2015 6.095 6.153 5.914 6.134 412,762 +0.01(+0.16%)
Jun 05, 2015 5.895 6.153 5.790 6.124 554,564 +0.28(+4.73%)
Jun 04, 2015 5.895 5.991 5.733 5.847 377,870 -0.09(-1.45%)
Jun 03, 2015 5.847 6.000 5.790 5.933 291,478 +0.07(+1.14%)
Jun 02, 2015 5.523 5.876 5.475 5.867 682,163 +0.28(+4.95%)
Jun 01, 2015 5.819 5.819 5.542 5.590 1,366,819 -0.18(-3.14%)
May 29, 2015 6.010 6.010 5.733 5.771 644,509 -0.26(-4.27%)
May 28, 2015 6.105 6.115 5.867 6.029 552,811 -0.10(-1.71%)
May 27, 2015 5.800 6.153 5.762 6.134 571,045 +0.24(+4.05%)
May 26, 2015 5.819 5.952 5.437 5.895 670,361 +0.04(+0.65%)
May 22, 2015 5.809 5.857 5.857 5.857 524,159 -0.06(-0.97%)
May 21, 2015 5.723 6.019 5.676 5.914 874,949 +0.10(+1.64%)
May 20, 2015 5.723 5.867 5.590 5.819 691,252 +0.11(+2.01%)
May 19, 2015 5.723 5.819 5.390 5.704 1,239,469 +0.05(+0.84%)
May 18, 2015 5.390 5.847 5.323 5.657 1,590,874 +0.45(+8.61%)
May 15, 2015 5.151 5.275 5.122 5.208 254,738 +0.04(+0.74%)
May 14, 2015 5.199 5.285 5.113 5.170 316,125 -0.07(-1.27%)
May 13, 2015 5.199 5.294 5.113 5.237 419,253 -0.01(-0.18%)
May 12, 2015 4.913 5.247 4.903 5.247 502,291 +0.26(+5.16%)
May 11, 2015 4.913 5.056 4.865 4.989 314,568 +0.05(+0.97%)
May 08, 2015 4.941 5.008 4.874 4.941 287,038 -0.02(-0.38%)
May 07, 2015 4.989 5.008 4.865 4.960 297,411 -0.09(-1.70%)
May 06, 2015 4.970 5.056 4.760 5.046 382,802 +0.08(+1.54%)
May 05, 2015 5.037 5.189 4.617 4.970 1,132,447 +0.52(+11.56%)
May 04, 2015 4.293 4.684 4.274 4.455 684,964 +0.18(+4.24%)
May 01, 2015 4.340 4.388 4.178 4.274 221,630 -0.07(-1.54%)
Apr 30, 2015 4.340 4.436 4.331 4.340 254,163 -0.10(-2.15%)
Apr 29, 2015 4.340 4.455 4.331 4.436 156,860 +0.03(+0.65%)
Apr 28, 2015 4.378 4.417 4.274 4.407 169,288 -0.02(-0.43%)
Apr 27, 2015 4.388 4.483 4.293 4.426 195,516 -0.05(-1.07%)
Apr 24, 2015 4.455 4.483 4.350 4.474 106,373 -0.01(-0.21%)
Apr 23, 2015 4.483 4.579 4.312 4.483 261,902 -0.02(-0.42%)
Apr 22, 2015 4.483 4.522 4.350 4.502 153,365 -0.01(-0.21%)
Apr 21, 2015 4.149 4.512 4.133 4.512 348,672 +0.34(+8.24%)
Apr 20, 2015 4.102 4.178 4.083 4.169 133,238 +0.07(+1.63%)
Apr 17, 2015 4.121 4.149 4.092 4.102 101,308 -0.05(-1.15%)
Apr 16, 2015 4.159 4.169 4.102 4.149 110,766 -0.03(-0.68%)
Apr 15, 2015 4.149 4.178 4.111 4.178 123,015 +0.02(+0.46%)
Apr 14, 2015 4.102 4.169 4.092 4.159 128,410 +0.07(+1.63%)
Apr 13, 2015 4.130 4.169 4.092 4.092 133,085 -0.05(-1.15%)
Apr 10, 2015 4.197 4.226 4.121 4.140 181,333 -0.07(-1.59%)
Apr 09, 2015 4.149 4.235 4.102 4.207 167,344 +0.04(+0.92%)
Apr 08, 2015 4.140 4.235 4.130 4.169 137,405 +0.03(+0.69%)
Apr 07, 2015 4.073 4.254 4.073 4.140 157,401 +0.01(+0.23%)
Apr 06, 2015 4.054 4.149 4.054 4.130 243,810 +0.02(+0.46%)
Apr 02, 2015 4.016 4.111 4.111 4.111 131,563 -0.02(-0.46%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback