Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

14.02 +0.04 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.630 6.658 6.534 6.553 157,981 -0.08(-1.15%)
Dec 30, 2019 6.563 6.658 6.448 6.630 198,312 +0.09(+1.31%)
Dec 27, 2019 6.696 6.696 6.496 6.544 193,519 -0.12(-1.86%)
Dec 26, 2019 6.706 6.763 6.611 6.668 194,507 -0.03(-0.43%)
Dec 24, 2019 6.639 6.754 6.630 6.696 97,598 +0.09(+1.30%)
Dec 23, 2019 6.754 6.754 6.525 6.611 191,700 -0.11(-1.70%)
Dec 20, 2019 6.773 6.792 6.553 6.725 1,619,232 -0.02(-0.28%)
Dec 19, 2019 6.553 6.754 6.506 6.744 404,245 +0.22(+3.36%)
Dec 18, 2019 6.496 6.525 6.410 6.525 281,175 +0.07(+1.03%)
Dec 17, 2019 6.324 6.468 6.315 6.458 244,998 +0.11(+1.80%)
Dec 16, 2019 6.095 6.363 6.095 6.343 477,527 +0.29(+4.72%)
Dec 13, 2019 6.067 6.219 6.029 6.057 296,988 -0.08(-1.24%)
Dec 12, 2019 6.143 6.277 6.100 6.134 169,623 -0.01(-0.16%)
Dec 11, 2019 6.076 6.153 6.011 6.143 188,113 +0.08(+1.26%)
Dec 10, 2019 5.914 6.095 5.871 6.067 186,410 +0.20(+3.41%)
Dec 09, 2019 5.971 6.048 5.867 5.867 395,371 -0.16(-2.69%)
Dec 06, 2019 5.971 6.076 5.952 6.029 316,696 +0.04(+0.64%)
Dec 05, 2019 6.095 6.095 5.952 5.991 291,965 -0.09(-1.41%)
Dec 04, 2019 6.172 6.296 6.057 6.076 351,413 -0.09(-1.39%)
Dec 03, 2019 6.172 6.185 6.076 6.162 226,784 -0.08(-1.22%)
Dec 02, 2019 6.363 6.382 6.210 6.239 199,995 -0.12(-1.95%)
Nov 29, 2019 6.391 6.525 6.353 6.363 164,166 -0.09(-1.33%)
Nov 27, 2019 6.401 6.477 6.372 6.448 176,222 +0.06(+0.90%)
Nov 26, 2019 6.439 6.496 6.391 6.391 190,950 -0.01(-0.15%)
Nov 25, 2019 6.286 6.458 6.286 6.401 181,021 +0.11(+1.82%)
Nov 22, 2019 6.420 6.487 6.277 6.286 214,695 -0.11(-1.79%)
Nov 21, 2019 6.401 6.468 6.334 6.401 206,509 -0.02(-0.30%)
Nov 20, 2019 6.448 6.630 6.420 6.420 300,078 -0.10(-1.61%)
Nov 19, 2019 6.496 6.582 6.439 6.525 255,640 +0.07(+1.03%)
Nov 18, 2019 6.630 6.658 6.439 6.458 188,955 -0.20(-3.01%)
Nov 15, 2019 6.716 6.773 6.649 6.658 225,598 +0.00(+0.00%)
Nov 14, 2019 6.716 6.725 6.343 6.658 690,857 -0.07(-0.99%)
Nov 13, 2019 6.792 6.878 6.677 6.725 134,999 -0.12(-1.81%)
Nov 12, 2019 6.916 7.035 6.830 6.849 238,723 -0.09(-1.24%)
Nov 11, 2019 6.887 6.944 6.811 6.935 136,165 +0.01(+0.14%)
Nov 08, 2019 6.973 7.030 6.925 6.925 188,906 -0.07(-0.95%)
Nov 07, 2019 6.906 7.045 6.887 6.992 273,986 +0.09(+1.24%)
Nov 06, 2019 6.782 6.935 6.696 6.906 291,761 +0.11(+1.69%)
Nov 05, 2019 6.887 6.983 6.744 6.792 298,559 -0.14(-2.06%)
Nov 04, 2019 6.925 7.040 6.820 6.935 355,874 +0.02(+0.28%)
Nov 01, 2019 7.059 7.126 6.906 6.916 666,206 -0.17(-2.42%)
Oct 31, 2019 6.954 7.245 6.878 7.088 670,610 +0.09(+1.23%)
Oct 30, 2019 6.200 7.107 6.200 7.002 999,727 +0.84(+13.62%)
Oct 29, 2019 6.162 6.200 6.048 6.162 404,399 -0.04(-0.62%)
Oct 28, 2019 6.305 6.353 6.143 6.200 200,568 -0.09(-1.37%)
Oct 25, 2019 6.229 6.315 6.200 6.286 789,383 +0.04(+0.61%)
Oct 24, 2019 6.200 6.277 6.191 6.248 145,607 +0.07(+1.08%)
Oct 23, 2019 6.124 6.239 6.124 6.181 145,225 +0.01(+0.15%)
Oct 22, 2019 6.401 6.477 6.153 6.172 296,648 -0.25(-3.86%)
Oct 21, 2019 6.391 6.448 6.343 6.420 226,511 +0.08(+1.20%)
Oct 18, 2019 6.334 6.382 6.267 6.343 358,839 -0.03(-0.45%)
Oct 17, 2019 6.191 6.410 6.191 6.372 473,310 +0.20(+3.25%)
Oct 16, 2019 6.153 6.172 6.076 6.172 255,234 -0.02(-0.31%)
Oct 15, 2019 5.943 6.258 5.914 6.191 410,703 +0.29(+4.85%)
Oct 14, 2019 5.828 5.948 5.723 5.905 395,487 +0.03(+0.49%)
Oct 11, 2019 5.933 6.000 5.857 5.876 449,938 -0.04(-0.65%)
Oct 10, 2019 6.067 6.076 5.905 5.914 223,172 -0.14(-2.36%)
Oct 09, 2019 6.191 6.200 6.048 6.057 168,768 -0.08(-1.24%)
Oct 08, 2019 6.248 6.296 6.076 6.134 238,613 -0.16(-2.58%)
Oct 07, 2019 6.239 6.343 6.219 6.296 201,735 +0.00(+0.00%)
Oct 04, 2019 6.334 6.401 6.267 6.296 167,101 -0.03(-0.45%)
Oct 03, 2019 6.248 6.324 6.210 6.324 262,046 +0.07(+1.07%)
Oct 02, 2019 6.391 6.402 6.181 6.258 443,646 -0.17(-2.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.