Financial News

A10 Networks Inc (NY: ATEN )

13.81 +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.070 8.080 7.951 8.051 416,452 -0.02(-0.24%)
Jun 29, 2017 8.299 8.299 7.956 8.070 603,573 -0.27(-3.20%)
Jun 28, 2017 8.032 8.442 8.013 8.337 849,265 +0.32(+4.05%)
Jun 27, 2017 8.070 8.108 7.917 8.013 307,340 -0.08(-0.94%)
Jun 26, 2017 8.089 8.185 8.003 8.089 417,185 -0.05(-0.59%)
Jun 23, 2017 8.108 8.146 7.999 8.137 808,949 +0.03(+0.35%)
Jun 22, 2017 8.099 8.180 8.032 8.108 235,487 +0.06(+0.71%)
Jun 21, 2017 8.013 8.127 7.984 8.051 328,179 +0.04(+0.48%)
Jun 20, 2017 8.070 8.194 8.013 8.013 197,749 -0.05(-0.59%)
Jun 19, 2017 7.975 8.089 7.965 8.061 369,744 +0.14(+1.81%)
Jun 16, 2017 7.870 8.041 7.870 7.917 723,337 +0.01(+0.12%)
Jun 15, 2017 7.965 8.041 7.908 7.908 226,692 -0.12(-1.54%)
Jun 14, 2017 8.070 8.146 8.013 8.032 251,859 -0.07(-0.82%)
Jun 13, 2017 8.156 8.213 8.061 8.099 282,467 -0.01(-0.12%)
Jun 12, 2017 8.032 8.337 7.946 8.108 644,679 +0.02(+0.24%)
Jun 09, 2017 8.347 8.471 7.956 8.089 598,839 -0.25(-2.97%)
Jun 08, 2017 7.994 8.366 7.917 8.337 828,648 +0.37(+4.67%)
Jun 07, 2017 7.994 8.041 7.898 7.965 343,158 -0.08(-0.95%)
Jun 06, 2017 7.965 8.108 7.898 8.041 400,539 +0.07(+0.84%)
Jun 05, 2017 8.070 8.070 7.937 7.975 220,369 -0.06(-0.71%)
Jun 02, 2017 8.051 8.185 8.022 8.032 404,404 -0.02(-0.24%)
Jun 01, 2017 7.774 8.061 7.774 8.051 386,840 +0.26(+3.30%)
May 31, 2017 7.965 8.037 7.689 7.793 395,684 -0.18(-2.27%)
May 30, 2017 7.975 8.037 7.908 7.975 373,703 -0.05(-0.59%)
May 26, 2017 7.803 8.032 7.703 8.022 283,886 +0.23(+2.94%)
May 25, 2017 7.946 7.984 7.784 7.793 295,595 -0.12(-1.57%)
May 24, 2017 8.013 8.051 7.898 7.917 202,904 -0.07(-0.84%)
May 23, 2017 8.003 8.155 7.917 7.984 370,730 +0.02(+0.24%)
May 22, 2017 7.870 7.979 7.708 7.965 324,821 +0.07(+0.85%)
May 19, 2017 7.822 7.927 7.689 7.898 568,508 +0.11(+1.47%)
May 18, 2017 7.765 7.846 7.660 7.784 456,054 -0.02(-0.24%)
May 17, 2017 7.870 7.889 7.660 7.803 858,563 -0.11(-1.45%)
May 16, 2017 8.022 8.061 7.870 7.917 445,752 -0.05(-0.60%)
May 15, 2017 7.898 8.099 7.879 7.965 512,315 +0.10(+1.21%)
May 12, 2017 7.793 7.898 7.793 7.870 250,696 +0.04(+0.49%)
May 11, 2017 7.755 7.870 7.736 7.832 287,951 +0.07(+0.86%)
May 10, 2017 7.803 7.870 7.760 7.765 197,864 -0.04(-0.49%)
May 09, 2017 7.803 7.880 7.765 7.803 321,975 +0.02(+0.24%)
May 08, 2017 7.765 7.855 7.689 7.784 329,323 +0.01(+0.12%)
May 05, 2017 7.650 7.813 7.555 7.774 335,652 +0.11(+1.49%)
May 04, 2017 7.612 7.736 7.536 7.660 521,011 +0.12(+1.65%)
May 03, 2017 7.536 7.650 7.507 7.536 389,267 -0.04(-0.50%)
May 02, 2017 7.593 7.741 7.536 7.574 648,830 -0.03(-0.38%)
May 01, 2017 7.698 7.756 7.479 7.603 839,994 -0.12(-1.60%)
Apr 28, 2017 8.995 9.301 7.393 7.727 2,301,469 -1.38(-15.18%)
Apr 27, 2017 8.728 9.138 8.689 9.110 939,017 +0.36(+4.14%)
Apr 26, 2017 8.604 8.805 8.595 8.747 480,841 +0.14(+1.66%)
Apr 25, 2017 8.576 8.728 8.576 8.604 403,384 +0.10(+1.12%)
Apr 24, 2017 8.518 8.528 8.423 8.509 375,363 +0.10(+1.25%)
Apr 21, 2017 8.347 8.452 8.337 8.404 236,242 +0.03(+0.34%)
Apr 20, 2017 8.366 8.471 8.299 8.375 276,711 +0.03(+0.34%)
Apr 19, 2017 8.347 8.452 8.299 8.347 236,511 +0.03(+0.34%)
Apr 18, 2017 8.347 8.390 8.309 8.318 239,339 -0.07(-0.80%)
Apr 17, 2017 8.309 8.437 8.309 8.385 166,714 +0.07(+0.80%)
Apr 13, 2017 8.423 8.471 8.318 8.318 161,163 -0.11(-1.36%)
Apr 12, 2017 8.480 8.576 8.375 8.433 226,840 -0.07(-0.79%)
Apr 11, 2017 8.394 8.547 8.385 8.499 183,836 +0.07(+0.79%)
Apr 10, 2017 8.471 8.595 8.347 8.433 335,325 -0.07(-0.79%)
Apr 07, 2017 8.433 8.499 8.394 8.499 239,616 +0.02(+0.22%)
Apr 06, 2017 8.394 8.485 8.137 8.480 287,725 +0.05(+0.57%)
Apr 05, 2017 8.604 8.728 8.394 8.433 351,912 -0.11(-1.34%)
Apr 04, 2017 8.700 8.776 8.518 8.547 293,197 -0.20(-2.29%)
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