Skip to main content

A10 Networks Inc (NY: ATEN )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.04 15.23 14.97 15.18 698,587 -0.06(-0.39%)
Jul 28, 2023 15.14 15.35 14.91 15.24 758,741 +0.18(+1.17%)
Jul 27, 2023 14.04 15.39 14.03 15.06 1,645,084 +0.84(+5.91%)
Jul 26, 2023 14.27 14.33 14.18 14.22 580,084 -0.08(-0.55%)
Jul 25, 2023 14.06 14.31 14.02 14.30 412,866 +0.22(+1.53%)
Jul 24, 2023 13.91 14.16 13.88 14.09 428,046 +0.22(+1.55%)
Jul 21, 2023 13.86 13.90 13.79 13.87 1,111,540 +0.12(+0.85%)
Jul 20, 2023 13.85 13.92 13.71 13.75 593,377 -0.11(-0.78%)
Jul 19, 2023 14.15 14.17 13.84 13.86 468,718 -0.16(-1.12%)
Jul 18, 2023 14.04 14.26 13.96 14.02 478,322 -0.07(-0.49%)
Jul 17, 2023 13.84 14.15 13.82 14.09 660,560 +0.26(+1.91%)
Jul 14, 2023 14.29 14.29 13.71 13.82 654,233 -0.47(-3.29%)
Jul 13, 2023 14.30 14.40 14.27 14.29 353,226 +0.06(+0.41%)
Jul 12, 2023 14.38 14.44 14.21 14.23 449,082 +0.02(+0.14%)
Jul 11, 2023 14.10 14.22 14.06 14.21 395,593 +0.12(+0.83%)
Jul 10, 2023 13.84 14.22 13.84 14.10 495,339 +0.17(+1.19%)
Jul 07, 2023 13.80 14.05 13.79 13.93 483,637 +0.12(+0.85%)
Jul 06, 2023 13.71 13.95 13.68 13.81 570,035 -0.02(-0.14%)
Jul 05, 2023 13.94 13.98 13.71 13.83 593,160 -0.14(-0.98%)
Jul 03, 2023 14.18 14.21 13.87 13.97 304,025 -0.30(-2.12%)
Jun 30, 2023 14.49 14.52 14.21 14.27 666,931 -0.13(-0.88%)
Jun 29, 2023 13.93 14.42 13.81 14.40 617,872 +0.47(+3.37%)
Jun 28, 2023 13.88 13.96 13.79 13.93 583,096 +0.01(+0.07%)
Jun 27, 2023 13.86 13.99 13.80 13.92 762,638 +0.05(+0.35%)
Jun 26, 2023 14.15 14.22 13.87 13.87 494,485 -0.33(-2.34%)
Jun 23, 2023 14.63 14.67 14.17 14.20 1,865,803 -0.54(-3.65%)
Jun 22, 2023 14.78 14.91 14.68 14.74 462,925 -0.01(-0.07%)
Jun 21, 2023 14.73 14.83 14.54 14.75 450,912 -0.07(-0.46%)
Jun 20, 2023 14.93 15.05 14.68 14.82 451,060 -0.20(-1.30%)
Jun 16, 2023 15.32 15.37 14.95 15.02 1,516,993 -0.08(-0.52%)
Jun 15, 2023 14.53 15.11 14.53 15.09 911,113 +1.70(+12.71%)
May 08, 2023 13.42 13.54 13.25 13.39 736,125 -0.01(-0.07%)
May 05, 2023 13.72 13.78 12.65 13.40 1,126,445 -0.21(-1.57%)
May 04, 2023 13.55 13.92 13.41 13.62 546,119 -0.10(-0.71%)
May 03, 2023 13.74 13.91 13.63 13.71 432,983 +0.04(+0.28%)
May 02, 2023 13.88 13.94 13.55 13.67 1,174,110 -0.29(-2.09%)
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.