Financial News

A10 Networks Inc (NY: ATEN )

10.36 USD -0.32 (-3.04%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 10.65 10.91 10.63 10.68 638,262 +0.14(+1.33%)
Jun 18, 2021 10.83 10.91 10.47 10.54 4,065,289 -0.31(-2.86%)
Jun 17, 2021 10.63 10.98 10.59 10.85 857,910 +0.28(+2.65%)
Jun 16, 2021 10.31 10.58 10.24 10.57 430,362 +0.26(+2.52%)
Jun 15, 2021 10.48 10.50 10.21 10.31 576,562 -0.17(-1.62%)
Jun 14, 2021 10.50 10.51 10.27 10.48 546,431 -0.02(-0.19%)
Jun 11, 2021 10.54 10.69 10.44 10.50 624,822 -0.06(-0.57%)
Jun 10, 2021 10.30 10.58 10.24 10.56 535,945 +0.30(+2.92%)
Jun 09, 2021 10.11 10.29 10.11 10.26 678,568 +0.16(+1.58%)
Jun 08, 2021 10.20 10.34 10.09 10.10 405,935 -0.11(-1.08%)
Jun 07, 2021 9.970 10.21 9.930 10.21 493,754 +0.21(+2.10%)
Jun 04, 2021 9.880 10.05 9.860 10.00 498,040 +0.16(+1.63%)
Jun 03, 2021 9.670 9.850 9.620 9.840 342,569 +0.11(+1.13%)
Jun 02, 2021 9.730 9.800 9.660 9.730 432,011 +0.02(+0.21%)
Jun 01, 2021 9.740 9.790 9.610 9.710 406,634 -0.02(-0.21%)
May 28, 2021 9.870 9.885 9.730 9.730 512,467 -0.12(-1.22%)
May 27, 2021 9.770 9.910 9.700 9.850 581,673 +0.11(+1.13%)
May 26, 2021 9.550 9.770 9.500 9.740 291,767 +0.24(+2.53%)
May 25, 2021 9.600 9.690 9.500 9.500 411,613 -0.04(-0.42%)
May 24, 2021 9.460 9.580 9.460 9.540 426,274 +0.13(+1.38%)
May 21, 2021 9.520 9.550 9.400 9.410 411,129 +0.05(+0.53%)
May 20, 2021 9.350 9.480 9.300 9.360 396,126 +0.00(+0.00%)
May 19, 2021 9.220 9.370 9.130 9.360 291,057 +0.07(+0.75%)
May 18, 2021 9.370 9.695 9.290 9.290 564,655 -0.02(-0.21%)
May 17, 2021 9.140 9.350 9.130 9.310 512,135 +0.11(+1.20%)
May 14, 2021 9.010 9.265 8.931 9.200 422,480 +0.27(+3.02%)
May 13, 2021 8.990 9.122 8.840 8.930 589,317 +0.06(+0.68%)
May 12, 2021 8.820 8.990 8.760 8.870 620,061 -0.05(-0.56%)
May 11, 2021 8.700 9.020 8.620 8.920 759,187 +0.02(+0.22%)
May 10, 2021 9.060 9.100 8.890 8.900 659,822 -0.23(-2.52%)
May 07, 2021 9.130 9.240 9.065 9.130 827,508 +0.08(+0.88%)
May 06, 2021 8.820 9.070 8.765 9.050 790,891 +0.17(+1.91%)
May 05, 2021 8.790 8.935 8.760 8.880 504,485 +0.16(+1.83%)
May 04, 2021 8.560 8.730 8.420 8.720 788,314 +0.10(+1.16%)
May 03, 2021 8.710 8.810 8.600 8.620 772,951 -0.06(-0.69%)
Apr 30, 2021 8.760 9.040 8.630 8.680 780,300 -0.17(-1.92%)
Apr 29, 2021 8.800 9.045 8.690 8.850 800,414 +0.08(+0.91%)
Apr 28, 2021 8.900 9.100 8.690 8.770 1,086,614 -0.44(-4.78%)
Apr 27, 2021 9.630 9.630 9.150 9.210 711,602 -0.35(-3.66%)
Apr 26, 2021 9.430 9.660 9.420 9.560 468,859 +0.14(+1.49%)
Apr 23, 2021 9.090 9.500 9.090 9.420 504,500 +0.34(+3.74%)
Apr 22, 2021 9.130 9.290 9.070 9.080 423,341 +0.00(+0.00%)
Apr 21, 2021 8.910 9.105 8.760 9.080 370,867 +0.16(+1.79%)
Apr 20, 2021 9.220 9.230 8.810 8.920 532,923 -0.32(-3.46%)
Apr 19, 2021 9.440 9.490 9.080 9.240 641,886 -0.30(-3.14%)
Apr 16, 2021 9.170 9.590 8.940 9.540 1,830,700 +0.39(+4.26%)
Apr 15, 2021 9.160 9.220 8.960 9.150 722,736 +0.09(+0.99%)
Apr 14, 2021 9.050 9.295 9.050 9.060 834,987 +0.01(+0.11%)
Apr 13, 2021 8.970 9.080 8.730 9.050 1,153,744 +0.11(+1.23%)
Apr 12, 2021 9.510 9.520 8.680 8.940 1,216,531 -0.58(-6.09%)
Apr 09, 2021 9.590 9.660 9.460 9.520 413,500 -0.17(-1.75%)
Apr 08, 2021 9.680 9.740 9.520 9.690 243,941 +0.11(+1.15%)
Apr 07, 2021 9.700 9.740 9.510 9.580 417,546 -0.13(-1.34%)
Apr 06, 2021 9.670 9.850 9.640 9.710 308,919 -0.09(-0.92%)
Apr 05, 2021 9.870 9.870 9.670 9.800 256,491 +0.06(+0.62%)
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