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 (%)
Jun 30, 2022 13.37 13.87 13.35 13.86 1,309,454 +0.21(+1.55%)
Jun 29, 2022 14.26 14.26 13.57 13.65 631,924 -0.57(-4.00%)
Jun 28, 2022 14.66 14.74 14.02 14.22 922,542 -0.36(-2.45%)
Jun 27, 2022 14.18 14.74 14.04 14.57 638,316 +0.56(+3.99%)
Jun 24, 2022 13.75 14.06 13.63 14.01 1,322,057 +0.53(+3.93%)
Jun 23, 2022 13.56 13.66 13.37 13.48 475,342 +0.01(+0.07%)
Jun 22, 2022 13.52 13.70 13.38 13.47 487,515 -0.25(-1.83%)
Jun 21, 2022 13.25 13.84 13.22 13.72 625,105 +0.46(+3.49%)
Jun 17, 2022 13.13 13.43 13.01 13.26 1,906,492 +0.34(+2.61%)
Jun 16, 2022 13.44 13.60 12.75 12.92 929,268 -0.81(-5.90%)
Jun 15, 2022 13.75 13.97 13.52 13.73 837,622 +0.08(+0.56%)
Jun 14, 2022 13.35 13.71 13.23 13.66 813,271 +0.37(+2.76%)
Jun 13, 2022 13.55 13.68 13.19 13.29 764,172 -0.71(-5.09%)
Jun 10, 2022 14.14 14.32 13.81 14.00 597,012 -0.51(-3.52%)
Jun 09, 2022 15.21 15.21 14.49 14.51 777,166 -0.67(-4.44%)
Jun 08, 2022 15.49 15.69 15.12 15.19 655,092 -0.47(-3.02%)
Jun 07, 2022 15.24 15.69 14.86 15.66 874,668 +0.32(+2.07%)
Jun 06, 2022 15.28 15.56 15.17 15.34 542,467 +0.11(+0.70%)
Jun 03, 2022 15.37 15.54 15.10 15.24 633,652 -0.30(-1.92%)
Jun 02, 2022 15.01 15.65 14.94 15.54 718,199 +0.62(+4.13%)
Jun 01, 2022 14.86 15.12 14.68 14.92 578,354 +0.07(+0.45%)
May 31, 2022 15.27 15.41 14.83 14.85 835,063 -0.37(-2.41%)
May 27, 2022 15.02 15.30 15.02 15.22 442,528 +0.29(+1.94%)
May 26, 2022 14.23 14.99 14.19 14.93 690,385 +0.71(+5.02%)
May 25, 2022 14.05 14.35 13.90 14.22 524,809 +0.02(+0.14%)
May 24, 2022 14.12 14.41 13.96 14.20 563,902 +0.03(+0.20%)
May 23, 2022 14.15 14.34 13.95 14.17 565,729 +0.04(+0.27%)
May 20, 2022 14.27 14.50 13.70 14.13 597,980 +0.06(+0.41%)
May 19, 2022 14.20 14.32 13.83 14.07 937,592 -0.18(-1.28%)
May 18, 2022 14.95 15.17 14.15 14.25 1,204,923 -0.98(-6.45%)
May 17, 2022 14.78 15.24 14.66 15.24 1,055,828 +0.73(+5.05%)
May 16, 2022 14.58 14.70 14.20 14.50 887,100 -0.30(-2.02%)
May 13, 2022 14.14 14.96 14.05 14.80 1,929,835 +0.84(+6.00%)
May 12, 2022 13.74 14.27 13.56 13.96 1,377,680 +0.15(+1.11%)
May 11, 2022 13.37 14.01 13.34 13.81 1,277,868 +0.26(+1.91%)
May 10, 2022 13.55 13.79 13.20 13.55 962,066 +0.21(+1.58%)
May 09, 2022 14.07 14.14 13.17 13.34 1,185,522 -1.00(-6.97%)
May 06, 2022 14.42 14.85 14.26 14.34 1,069,082 -0.23(-1.58%)
May 05, 2022 15.91 15.91 14.29 14.57 1,936,819 -1.55(-9.59%)
May 04, 2022 14.53 16.28 14.51 16.12 2,336,839 +2.02(+14.30%)
May 03, 2022 14.09 14.28 13.91 14.10 1,375,297 -0.04(-0.27%)
May 02, 2022 13.67 14.21 13.57 14.14 1,468,778 +0.42(+3.08%)
Apr 29, 2022 14.20 14.21 13.67 13.72 1,337,756 -0.51(-3.58%)
Apr 28, 2022 14.06 14.34 13.68 14.22 1,293,909 +0.31(+2.21%)
Apr 27, 2022 13.86 14.24 13.66 13.92 1,881,324 -0.08(-0.55%)
Apr 26, 2022 14.19 14.43 13.96 13.99 2,357,569 -0.34(-2.35%)
Apr 25, 2022 13.59 14.41 13.44 14.33 16,693,020 +0.46(+3.32%)
Apr 22, 2022 14.09 14.41 13.77 13.87 7,292,274 +1.19(+9.39%)
Apr 21, 2022 13.13 13.18 12.63 12.68 477,497 -0.25(-1.93%)
Apr 20, 2022 12.86 13.00 12.79 12.93 419,949 +0.13(+1.05%)
Apr 19, 2022 12.31 12.83 12.25 12.79 605,883 +0.40(+3.26%)
Apr 18, 2022 12.34 12.55 12.26 12.39 343,384 -0.08(-0.62%)
Apr 14, 2022 12.82 12.83 12.43 12.47 634,074 -0.21(-1.67%)
Apr 13, 2022 12.49 12.79 12.41 12.68 496,421 +0.25(+2.01%)
Apr 12, 2022 12.72 12.95 12.38 12.43 660,124 -0.08(-0.61%)
Apr 11, 2022 12.52 12.79 12.48 12.51 514,274 -0.15(-1.21%)
Apr 08, 2022 12.80 12.84 12.55 12.66 618,112 -0.15(-1.20%)
Apr 07, 2022 12.69 12.89 12.56 12.81 637,130 +0.19(+1.52%)
Apr 06, 2022 13.08 13.08 12.52 12.62 588,406 -0.63(-4.78%)
Apr 05, 2022 13.65 13.75 13.15 13.25 498,966 -0.44(-3.23%)
Apr 04, 2022 13.61 13.77 13.58 13.70 357,050 +0.11(+0.78%)
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.