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 (%)
Apr 28, 2023 13.83 13.89 13.72 13.77 958,541 +0.00(+0.00%)
Apr 27, 2023 13.90 13.91 13.61 13.77 1,507,765 -0.04(-0.28%)
Apr 26, 2023 13.79 13.98 13.79 13.81 1,523,667 -0.06(-0.42%)
Apr 25, 2023 14.15 14.15 13.85 13.87 511,283 -0.42(-2.93%)
Apr 24, 2023 14.06 14.31 14.06 14.29 629,023 +0.26(+1.88%)
Apr 21, 2023 13.89 14.06 13.77 14.02 533,792 +0.14(+0.98%)
Apr 20, 2023 13.92 14.10 13.84 13.89 621,278 -0.03(-0.21%)
Apr 19, 2023 14.09 14.11 13.79 13.92 687,789 -0.29(-2.06%)
Apr 18, 2023 14.35 14.40 14.12 14.21 320,330 -0.08(-0.55%)
Apr 17, 2023 14.43 14.61 14.17 14.29 316,087 -0.17(-1.15%)
Apr 14, 2023 14.61 14.72 14.33 14.45 345,546 -0.23(-1.59%)
Apr 13, 2023 14.53 14.74 14.38 14.69 334,099 +0.31(+2.17%)
Apr 12, 2023 14.49 14.54 14.32 14.38 638,479 -0.02(-0.14%)
Apr 11, 2023 14.37 14.47 14.25 14.39 507,620 +0.04(+0.27%)
Apr 10, 2023 14.21 14.40 14.15 14.36 364,381 +0.03(+0.20%)
Apr 06, 2023 14.27 14.35 14.11 14.33 376,315 +0.07(+0.48%)
Apr 05, 2023 14.21 14.29 14.11 14.26 503,973 -0.05(-0.34%)
Apr 04, 2023 14.10 14.53 14.05 14.31 794,384 -0.02(-0.14%)
Apr 03, 2023 13.13 14.73 13.11 14.33 845,966 -0.76(-5.04%)
Mar 31, 2023 14.90 15.11 14.88 15.09 823,420 +0.26(+1.77%)
Mar 30, 2023 14.93 15.03 14.70 14.82 303,961 -0.02(-0.13%)
Mar 29, 2023 14.87 14.94 14.74 14.84 384,976 +0.09(+0.59%)
Mar 28, 2023 14.49 14.79 14.43 14.76 413,937 +0.25(+1.75%)
Mar 27, 2023 14.73 14.74 14.35 14.50 309,294 -0.09(-0.60%)
Mar 24, 2023 14.34 14.62 14.26 14.59 250,409 +0.20(+1.42%)
Mar 23, 2023 14.36 14.59 14.29 14.39 505,336 +0.16(+1.09%)
Mar 22, 2023 14.57 14.70 14.23 14.23 486,829 -0.35(-2.40%)
Mar 21, 2023 14.38 14.60 14.29 14.58 414,644 +0.35(+2.46%)
Mar 20, 2023 14.15 14.37 14.04 14.23 398,475 +0.20(+1.46%)
Mar 17, 2023 14.37 14.40 13.98 14.02 1,671,053 -0.34(-2.37%)
Mar 16, 2023 13.80 14.39 13.80 14.37 374,242 +0.38(+2.72%)
Mar 15, 2023 13.87 14.05 13.67 13.99 583,238 -0.19(-1.37%)
Mar 14, 2023 14.18 14.40 14.07 14.18 1,060,800 +0.32(+2.32%)
Mar 13, 2023 13.97 14.26 13.78 13.86 1,244,020 -0.25(-1.79%)
Mar 10, 2023 14.46 14.55 13.90 14.11 683,555 -0.40(-2.75%)
Mar 09, 2023 14.80 14.83 14.45 14.51 603,656 -0.21(-1.45%)
Mar 08, 2023 14.58 14.73 14.45 14.73 556,331 +0.21(+1.48%)
Mar 07, 2023 14.55 14.70 14.35 14.51 610,611 -0.02(-0.13%)
Mar 06, 2023 14.68 14.72 14.41 14.53 545,150 -0.16(-1.06%)
Mar 03, 2023 14.87 14.92 14.53 14.69 742,371 -0.10(-0.66%)
Mar 02, 2023 14.65 14.82 14.46 14.78 447,813 +0.07(+0.46%)
Mar 01, 2023 14.93 15.07 14.59 14.72 652,474 -0.11(-0.72%)
Feb 28, 2023 14.56 14.92 14.56 14.82 1,730,924 +0.28(+1.94%)
Feb 27, 2023 14.55 14.62 14.41 14.54 350,957 +0.13(+0.88%)
Feb 24, 2023 14.27 14.48 14.25 14.41 377,136 -0.02(-0.13%)
Feb 23, 2023 14.52 14.66 14.27 14.43 356,673 +0.11(+0.75%)
Feb 22, 2023 14.39 14.50 14.14 14.33 628,775 -0.01(-0.07%)
Feb 21, 2023 14.58 14.73 14.28 14.34 471,089 -0.46(-3.09%)
Feb 17, 2023 14.62 14.84 14.51 14.79 465,487 +0.19(+1.33%)
Feb 16, 2023 14.29 14.66 14.24 14.60 607,429 +0.10(+0.67%)
Feb 15, 2023 14.32 14.57 14.32 14.50 394,262 +0.09(+0.61%)
Feb 14, 2023 14.66 14.77 14.41 14.41 514,742 -0.32(-2.17%)
Feb 13, 2023 14.72 14.77 14.49 14.73 533,126 +0.08(+0.53%)
Feb 10, 2023 14.30 14.73 14.29 14.66 622,838 +0.29(+2.03%)
Feb 09, 2023 14.77 15.16 14.25 14.37 826,972 -0.21(-1.46%)
Feb 08, 2023 13.69 15.68 13.48 14.58 1,906,843 -0.69(-4.51%)
Feb 07, 2023 15.12 15.28 14.90 15.27 803,543 +0.01(+0.06%)
Feb 06, 2023 15.50 15.57 15.24 15.26 445,092 -0.39(-2.48%)
Feb 03, 2023 15.39 15.79 15.39 15.65 687,385 -0.01(-0.06%)
Feb 02, 2023 15.36 15.68 15.21 15.66 1,219,025 +0.25(+1.64%)
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.