Skip to main content

A10 Networks Inc (NY: ATEN )

14.19 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 14.20 14.40 14.15 14.19 456,089 +0.03(+0.21%)
Jun 08, 2023 14.49 14.54 14.13 14.16 412,321 -0.35(-2.41%)
Jun 07, 2023 14.58 14.81 14.42 14.51 524,937 -0.08(-0.55%)
Jun 06, 2023 14.42 14.63 14.25 14.59 381,879 +0.10(+0.69%)
Jun 05, 2023 14.67 14.71 14.11 14.49 436,559 -0.37(-2.49%)
Jun 02, 2023 14.69 14.90 14.55 14.86 481,756 +0.24(+1.64%)
Jun 01, 2023 14.87 14.92 14.44 14.62 571,791 -0.27(-1.81%)
May 31, 2023 14.84 15.05 14.74 14.89 2,018,130 +0.02(+0.13%)
May 30, 2023 15.05 15.23 14.87 14.87 562,997 -0.11(-0.73%)
May 26, 2023 14.59 15.38 14.59 14.98 680,993 +0.36(+2.46%)
May 25, 2023 14.50 14.70 14.42 14.62 852,798 +0.18(+1.25%)
May 24, 2023 14.46 14.54 14.20 14.44 699,032 -0.10(-0.69%)
May 23, 2023 14.07 14.56 14.07 14.54 596,953 +0.40(+2.83%)
May 22, 2023 14.10 14.19 13.87 14.14 991,962 +0.04(+0.28%)
May 19, 2023 14.19 14.26 14.02 14.10 462,009 +0.03(+0.21%)
May 18, 2023 13.98 14.12 13.82 14.07 1,063,576 +0.03(+0.21%)
May 17, 2023 13.81 14.11 13.80 14.04 852,097 +0.26(+1.89%)
May 16, 2023 13.87 13.93 13.78 13.78 1,019,182 -0.23(-1.64%)
May 15, 2023 13.86 14.09 13.80 14.01 612,110 +0.10(+0.72%)
May 12, 2023 13.95 14.10 13.86 13.91 880,747 +0.02(+0.14%)
May 11, 2023 14.05 14.10 13.72 13.89 730,774 -0.32(-2.24%)
May 10, 2023 13.98 14.27 13.84 14.21 584,767 +0.48(+3.48%)
May 09, 2023 13.62 13.84 13.57 13.73 517,516 +0.04(+0.29%)
May 08, 2023 13.72 13.84 13.55 13.69 720,047 -0.01(-0.07%)
May 05, 2023 14.03 14.09 12.94 13.70 1,101,841 -0.22(-1.57%)
May 04, 2023 13.85 14.23 13.71 13.92 534,190 -0.10(-0.71%)
May 03, 2023 14.05 14.22 13.93 14.02 423,525 +0.04(+0.28%)
May 02, 2023 14.19 14.25 13.85 13.98 1,148,464 -0.30(-2.09%)
May 01, 2023 14.10 14.61 14.09 14.28 471,897 +0.20(+1.41%)
Apr 28, 2023 14.14 14.20 14.02 14.08 937,604 +0.00(+0.00%)
Apr 27, 2023 14.21 14.22 13.91 14.08 1,474,832 -0.04(-0.28%)
Apr 26, 2023 14.10 14.29 14.10 14.12 1,490,387 -0.06(-0.42%)
Apr 25, 2023 14.47 14.47 14.16 14.18 500,116 -0.43(-2.93%)
Apr 24, 2023 14.38 14.63 14.38 14.61 615,284 +0.27(+1.87%)
Apr 21, 2023 14.20 14.38 14.08 14.34 522,132 +0.14(+0.98%)
Apr 20, 2023 14.23 14.42 14.15 14.20 607,707 -0.03(-0.21%)
Apr 19, 2023 14.41 14.43 14.10 14.23 672,766 -0.30(-2.06%)
Apr 18, 2023 14.67 14.73 14.44 14.53 313,333 -0.08(-0.55%)
Apr 17, 2023 14.76 14.94 14.49 14.61 309,183 -0.17(-1.15%)
Apr 14, 2023 14.94 15.05 14.65 14.78 337,998 -0.24(-1.59%)
Apr 13, 2023 14.86 15.07 14.70 15.02 326,801 +0.32(+2.17%)
Apr 12, 2023 14.82 14.86 14.64 14.70 624,533 -0.02(-0.14%)
Apr 11, 2023 14.69 14.79 14.57 14.72 496,532 +0.04(+0.27%)
Apr 10, 2023 14.53 14.72 14.47 14.68 356,423 +0.03(+0.20%)
Apr 06, 2023 14.59 14.67 14.42 14.65 368,096 +0.07(+0.48%)
Apr 05, 2023 14.53 14.61 14.42 14.58 492,965 -0.05(-0.34%)
Apr 04, 2023 14.42 14.86 14.36 14.63 777,033 -0.02(-0.14%)
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.