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 (%)
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 +0.50(+3.42%)
Jun 14, 2023 14.43 14.68 14.31 14.60 659,410 +0.16(+1.08%)
Jun 13, 2023 14.40 14.62 14.33 14.44 425,414 +0.15(+1.03%)
Jun 12, 2023 13.98 14.35 13.95 14.29 359,389 +0.41(+2.96%)
Jun 09, 2023 13.89 14.09 13.84 13.88 466,244 +0.03(+0.21%)
Jun 08, 2023 14.17 14.23 13.82 13.85 421,501 -0.34(-2.41%)
Jun 07, 2023 14.26 14.49 14.11 14.19 536,625 -0.08(-0.55%)
Jun 06, 2023 14.11 14.31 13.94 14.27 390,381 +0.10(+0.69%)
Jun 05, 2023 14.35 14.39 13.80 14.17 446,279 -0.36(-2.49%)
Jun 02, 2023 14.37 14.58 14.24 14.54 492,482 +0.23(+1.64%)
Jun 01, 2023 14.55 14.60 14.13 14.30 584,522 -0.26(-1.81%)
May 31, 2023 14.52 14.72 14.42 14.57 2,063,065 +0.02(+0.13%)
May 30, 2023 14.72 14.90 14.55 14.55 575,532 -0.11(-0.73%)
May 26, 2023 14.27 15.04 14.27 14.65 696,155 +0.35(+2.46%)
May 25, 2023 14.18 14.37 14.11 14.30 871,786 +0.18(+1.25%)
May 24, 2023 14.15 14.22 13.89 14.13 714,596 -0.10(-0.69%)
May 23, 2023 13.76 14.25 13.76 14.22 610,244 +0.39(+2.83%)
May 22, 2023 13.79 13.88 13.57 13.83 1,014,048 +0.04(+0.28%)
May 19, 2023 13.88 13.95 13.71 13.79 472,295 +0.03(+0.21%)
May 18, 2023 13.68 13.81 13.52 13.76 1,087,257 +0.03(+0.21%)
May 17, 2023 13.51 13.80 13.50 13.73 871,069 +0.25(+1.89%)
May 16, 2023 13.57 13.63 13.48 13.48 1,041,874 -0.22(-1.64%)
May 15, 2023 13.56 13.78 13.50 13.70 625,739 +0.10(+0.72%)
May 12, 2023 13.65 13.79 13.55 13.61 900,357 +0.02(+0.14%)
May 11, 2023 13.74 13.79 13.42 13.59 747,045 -0.31(-2.24%)
May 10, 2023 13.68 13.96 13.54 13.90 597,787 +0.47(+3.48%)
May 09, 2023 13.32 13.53 13.28 13.43 529,039 +0.04(+0.29%)
May 08, 2023 13.42 13.54 13.25 13.39 736,079 -0.01(-0.07%)
May 05, 2023 13.72 13.78 12.66 13.40 1,126,374 -0.21(-1.57%)
May 04, 2023 13.55 13.92 13.41 13.62 546,084 -0.10(-0.71%)
May 03, 2023 13.74 13.91 13.63 13.71 432,955 +0.04(+0.29%)
May 02, 2023 13.88 13.94 13.55 13.68 1,174,036 -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.