Quantcast

A10 Networks, Inc. Common Stock Historical Stock Prices

ATEN 
$7.25
*  
unch
unch
Get ATEN Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading ATEN now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    ATEN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.29 7.35 7.20 7.25 544,530
03/19/2019 7.27 7.35 7.2 7.25 544,530
03/18/2019 7.2 7.33 7.2 7.25 462,677
03/15/2019 7.1 7.24 7.09 7.21 1,594,850
03/14/2019 7.12 7.2 7.06 7.07 246,702
03/13/2019 7.11 7.1775 7.075 7.12 304,583
03/12/2019 7.17 7.18 7.03 7.08 643,251
03/11/2019 6.91 7.2 6.91 7.17 1,002,051
03/08/2019 6.85 6.94 6.82 6.88 313,025
03/07/2019 6.91 6.99 6.9 6.9 227,957
03/06/2019 6.9 6.99 6.89 6.93 555,868
03/05/2019 6.93 6.98 6.895 6.9 300,900
03/04/2019 6.99 7.03 6.9 6.92 177,524
03/01/2019 7.02 7.02 6.96 7.01 151,946
02/28/2019 6.95 7.03 6.95 6.98 328,643
02/27/2019 6.94 6.98 6.88 6.95 225,284
02/26/2019 7 7.03 6.91 6.95 457,448
02/25/2019 6.95 7.02 6.95 6.99 363,160
02/22/2019 6.82 6.97 6.82 6.94 384,032
02/21/2019 6.64 6.82 6.6 6.79 282,697
02/20/2019 6.7 6.74 6.65 6.66 184,675
02/19/2019 6.66 6.75 6.6 6.71 345,077
02/15/2019 6.72 6.76 6.66 6.7 212,701
02/14/2019 6.63 6.77 6.63 6.67 278,268
02/13/2019 6.65 6.75 6.61 6.66 546,109
02/12/2019 6.67 6.69 6.5 6.67 618,398
02/11/2019 6.51 6.71 6.51 6.62 482,230
02/08/2019 7.05 7.05 6.46 6.48 705,321
02/07/2019 6.98 7.07 6.94 7.06 366,727
02/06/2019 6.95 7.11 6.92 7.01 521,762
02/05/2019 7.02 7.03 6.94 7.02 280,551
02/04/2019 6.86 7.03 6.8557 7 349,142
02/01/2019 6.79 6.97 6.79 6.89 253,022
01/31/2019 6.7 6.84 6.66 6.79 378,926
01/30/2019 6.57 6.71 6.52 6.7 213,211
01/29/2019 6.55 6.63 6.47 6.56 181,236
01/28/2019 6.56 6.63 6.5 6.52 285,009
01/25/2019 6.64 6.71 6.59 6.61 334,170
01/24/2019 6.55 6.75 6.54 6.59 340,758
01/23/2019 6.52 6.64 6.48 6.56 256,896
01/22/2019 6.66 6.78 6.44 6.52 400,650
01/18/2019 6.46 6.74 6.44 6.71 1,145,116
01/17/2019 6.45 6.47 6.34 6.41 306,995
01/16/2019 6.49 6.55 6.43 6.46 341,277
01/15/2019 6.25 6.58 6.25 6.47 512,973
01/14/2019 6.64 6.64 6.22 6.25 401,096
01/11/2019 6.64 6.76 6.62 6.7 314,676
01/10/2019 6.56 6.78 6.53 6.69 324,283
01/09/2019 6.47 6.61 6.42 6.56 346,488
01/08/2019 6.24 6.46 6.22 6.46 415,826
01/07/2019 6.14 6.24 6.05 6.21 273,905
01/04/2019 6.11 6.24 6.08 6.16 178,530
01/03/2019 6.15 6.18 6.01 6.01 151,007
01/02/2019 6.13 6.27 6.07 6.2 244,672
12/31/2018 6.09 6.25 6.03 6.24 376,892
12/28/2018 6.01 6.17 5.99 6.06 275,902
12/27/2018 5.99 6.07 5.82 5.99 333,517
12/26/2018 5.84 6.13 5.81 6.09 460,066
12/24/2018 5.78 5.95 5.76 5.79 191,897
12/21/2018 6.01 6.01 5.8 5.8 850,019
12/20/2018 5.93 6.12 5.91 5.98 337,368
12/19/2018 6.2 6.3 5.91 5.94 1,020,271
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio