Skip to main content

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 (%)
Oct 31, 2023 10.65 10.73 10.58 10.68 422,504 +0.07(+0.65%)
Oct 30, 2023 10.69 10.77 10.36 10.61 797,795 +0.00(+0.00%)
Oct 27, 2023 10.75 10.91 10.58 10.61 726,741 -0.15(-1.37%)
Oct 26, 2023 10.97 11.04 10.69 10.75 628,260 -0.12(-1.08%)
Oct 25, 2023 11.16 11.19 10.84 10.87 418,537 -0.32(-2.89%)
Oct 24, 2023 11.10 11.21 10.99 11.20 585,125 +0.17(+1.51%)
Oct 23, 2023 10.79 11.15 10.73 11.03 702,321 +0.24(+2.18%)
Oct 20, 2023 10.96 11.06 10.70 10.79 1,256,218 -0.12(-1.08%)
Oct 19, 2023 10.91 11.11 10.81 10.91 781,824 -0.06(-0.54%)
Oct 18, 2023 11.03 11.19 10.90 10.97 564,709 -0.25(-2.19%)
Oct 17, 2023 10.84 11.26 10.84 11.22 752,136 +0.32(+2.98%)
Oct 16, 2023 10.80 10.98 10.68 10.89 852,990 +0.18(+1.65%)
Oct 13, 2023 10.65 10.73 10.57 10.71 785,285 +0.06(+0.55%)
Oct 12, 2023 10.88 10.88 10.59 10.66 658,962 -0.24(-2.16%)
Oct 11, 2023 11.24 11.36 10.84 10.89 876,036 -0.39(-3.48%)
Oct 10, 2023 11.49 11.63 11.22 11.28 903,170 -0.17(-1.46%)
Oct 09, 2023 11.24 11.49 11.15 11.45 712,334 +0.18(+1.57%)
Oct 06, 2023 11.17 11.55 11.05 11.27 1,018,963 -0.02(-0.17%)
Oct 05, 2023 10.74 11.41 10.56 11.29 2,204,288 +0.45(+4.17%)
Oct 04, 2023 10.56 11.57 9.855 10.84 4,106,716 -4.06(-27.23%)
Oct 03, 2023 15.05 15.13 14.81 14.90 299,929 -0.18(-1.17%)
Oct 02, 2023 14.74 15.09 14.70 15.08 475,180 +0.31(+2.13%)
Sep 29, 2023 15.02 15.02 14.68 14.76 414,663 -0.13(-0.86%)
Sep 28, 2023 14.70 15.03 14.70 14.89 712,908 +0.19(+1.27%)
Sep 27, 2023 14.48 14.73 14.46 14.70 371,768 +0.28(+1.91%)
Sep 26, 2023 14.67 14.79 14.41 14.43 460,859 -0.28(-1.94%)
Sep 25, 2023 14.56 14.76 14.69 14.71 290,660 +0.05(+0.33%)
Sep 22, 2023 14.75 14.94 14.60 14.66 627,242 -0.04(-0.27%)
Sep 21, 2023 14.33 14.74 14.23 14.70 545,545 +0.26(+1.77%)
Sep 20, 2023 14.56 14.66 14.40 14.45 321,589 -0.05(-0.34%)
Sep 19, 2023 14.26 14.54 14.19 14.50 324,592 +0.21(+1.44%)
Sep 18, 2023 14.37 14.52 14.23 14.29 266,909 -0.06(-0.41%)
Sep 15, 2023 14.29 14.45 14.13 14.35 2,481,250 +0.02(+0.14%)
Sep 14, 2023 14.39 14.47 14.30 14.33 504,996 +0.03(+0.21%)
Sep 13, 2023 14.65 14.70 14.28 14.30 504,475 -0.38(-2.61%)
Sep 12, 2023 14.77 15.04 14.64 14.68 416,981 -0.20(-1.32%)
Sep 11, 2023 14.59 15.09 14.45 14.88 575,769 +0.44(+3.06%)
Sep 08, 2023 14.35 14.46 14.24 14.44 351,455 +0.15(+1.03%)
Sep 07, 2023 14.15 14.45 13.94 14.29 493,468 -0.10(-0.68%)
Sep 06, 2023 14.28 14.42 14.22 14.39 411,847 +0.10(+0.69%)
Sep 05, 2023 14.83 14.83 14.23 14.29 1,300,784 -0.69(-4.59%)
Sep 01, 2023 14.67 15.02 14.67 14.98 656,840 +0.35(+2.42%)
Aug 31, 2023 14.85 14.97 14.62 14.62 639,506 -0.25(-1.65%)
Aug 30, 2023 14.87 15.03 14.83 14.87 319,146 -0.03(-0.20%)
Aug 29, 2023 14.70 14.90 14.62 14.90 871,912 +0.17(+1.13%)
Aug 28, 2023 14.42 14.81 14.42 14.73 671,984 +0.33(+2.32%)
Aug 25, 2023 14.14 14.46 14.13 14.40 1,641,827 +0.38(+2.73%)
Aug 24, 2023 14.25 14.29 13.95 14.01 525,599 -0.20(-1.38%)
Aug 23, 2023 14.24 14.35 14.19 14.21 531,145 -0.02(-0.14%)
Aug 22, 2023 14.35 14.39 14.23 14.23 315,877 -0.09(-0.62%)
Aug 21, 2023 14.44 14.54 14.30 14.32 397,844 -0.11(-0.75%)
Aug 18, 2023 14.20 14.53 14.04 14.43 662,495 +0.12(+0.82%)
Aug 17, 2023 14.53 14.72 14.30 14.31 627,782 -0.22(-1.49%)
Aug 16, 2023 14.74 14.89 14.52 14.53 544,463 -0.27(-1.79%)
Aug 15, 2023 15.01 15.07 14.79 14.79 451,611 -0.24(-1.57%)
Aug 14, 2023 14.80 15.12 14.69 15.03 876,331 +0.16(+1.06%)
Aug 11, 2023 14.83 15.01 14.79 14.87 524,813 +0.01(+0.07%)
Aug 10, 2023 15.02 15.06 14.82 14.86 328,766 -0.14(-0.91%)
Aug 09, 2023 15.03 15.19 14.91 15.00 486,917 -0.03(-0.20%)
Aug 08, 2023 15.22 15.27 14.96 15.03 383,458 -0.26(-1.73%)
Aug 07, 2023 15.46 15.51 14.93 15.29 1,493,313 -0.19(-1.20%)
Aug 04, 2023 15.34 15.64 15.25 15.48 519,947 +0.24(+1.61%)
Aug 03, 2023 15.18 15.27 14.87 15.23 509,029 +0.02(+0.13%)
Aug 02, 2023 15.37 15.37 14.94 15.21 430,130 -0.27(-1.77%)
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.