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 (%)
Jan 31, 2023 14.76 15.03 14.60 15.02 843,765 +0.34(+2.31%)
Jan 30, 2023 14.65 14.84 14.56 14.68 739,279 -0.08(-0.53%)
Jan 27, 2023 15.24 15.26 14.71 14.75 554,345 -0.50(-3.31%)
Jan 26, 2023 15.43 15.57 15.12 15.26 368,483 -0.09(-0.57%)
Jan 25, 2023 15.18 15.44 15.02 15.35 451,831 +0.07(+0.44%)
Jan 24, 2023 15.38 15.39 15.09 15.28 473,474 -0.01(-0.06%)
Jan 23, 2023 15.28 15.42 15.18 15.29 275,628 +0.10(+0.64%)
Jan 20, 2023 14.98 15.23 14.80 15.19 1,011,507 +0.37(+2.49%)
Jan 19, 2023 14.88 15.05 14.70 14.82 662,476 -0.03(-0.20%)
Jan 18, 2023 15.28 15.48 14.85 14.85 588,657 -0.37(-2.42%)
Jan 17, 2023 15.33 15.40 15.10 15.22 441,928 -0.13(-0.82%)
Jan 13, 2023 15.32 15.52 15.25 15.35 524,370 -0.15(-0.94%)
Jan 12, 2023 15.52 15.61 15.32 15.49 360,732 +0.00(+0.00%)
Jan 11, 2023 15.39 15.51 15.27 15.49 451,995 +0.16(+1.01%)
Jan 10, 2023 15.40 15.48 15.25 15.34 385,065 -0.02(-0.13%)
Jan 09, 2023 15.50 15.82 15.32 15.36 432,916 -0.04(-0.25%)
Jan 06, 2023 14.96 15.46 14.84 15.39 637,725 +0.49(+3.32%)
Jan 05, 2023 16.14 16.20 14.81 14.90 857,127 -1.36(-8.35%)
Jan 04, 2023 16.39 16.49 16.09 16.26 739,182 -0.10(-0.59%)
Jan 03, 2023 16.35 16.48 16.19 16.35 542,897 +0.22(+1.38%)
Dec 30, 2022 16.07 16.21 15.92 16.13 528,458 -0.13(-0.78%)
Dec 29, 2022 16.00 16.38 15.82 16.26 396,411 +0.41(+2.57%)
Dec 28, 2022 16.40 16.44 15.84 15.85 378,818 -0.55(-3.37%)
Dec 27, 2022 16.57 16.66 16.37 16.40 991,326 -0.11(-0.65%)
Dec 23, 2022 16.63 16.63 16.42 16.51 359,814 -0.13(-0.76%)
Dec 22, 2022 16.80 16.80 16.28 16.64 806,899 -0.28(-1.66%)
Dec 21, 2022 16.77 17.09 16.63 16.92 541,172 +0.16(+0.98%)
Dec 20, 2022 16.47 16.81 16.43 16.75 669,979 +0.16(+0.99%)
Dec 19, 2022 16.19 16.63 16.03 16.59 616,345 +0.45(+2.76%)
Dec 16, 2022 16.27 16.43 15.96 16.14 2,983,400 -0.16(-1.01%)
Dec 15, 2022 17.08 17.17 16.28 16.31 1,320,223 -0.99(-5.72%)
Dec 14, 2022 17.58 17.83 17.15 17.30 891,943 -0.36(-2.03%)
Dec 13, 2022 18.16 18.28 17.56 17.65 1,515,267 -0.08(-0.44%)
Dec 12, 2022 18.10 18.20 17.61 17.73 682,489 -0.37(-2.04%)
Dec 09, 2022 18.55 18.68 18.07 18.10 532,408 -0.62(-3.32%)
Dec 08, 2022 18.68 18.99 18.53 18.72 428,512 +0.16(+0.84%)
Dec 07, 2022 18.17 18.90 18.15 18.57 685,870 +0.33(+1.81%)
Dec 06, 2022 18.32 18.38 18.13 18.24 498,370 -0.09(-0.48%)
Dec 05, 2022 18.38 18.42 18.11 18.32 469,109 -0.15(-0.79%)
Dec 02, 2022 18.16 18.50 18.02 18.47 402,382 +0.05(+0.26%)
Dec 01, 2022 18.20 18.46 17.98 18.42 481,969 +0.27(+1.50%)
Nov 30, 2022 17.50 18.15 17.48 18.15 692,753 +0.69(+3.94%)
Nov 29, 2022 17.46 17.64 17.40 17.46 425,028 +0.04(+0.22%)
Nov 28, 2022 17.63 17.68 17.00 17.42 554,833 -0.26(-1.48%)
Nov 25, 2022 17.73 17.90 17.56 17.68 235,534 -0.04(-0.22%)
Nov 23, 2022 17.52 17.90 17.52 17.72 546,583 +0.20(+1.16%)
Nov 22, 2022 17.39 17.55 17.08 17.52 524,718 +0.16(+0.89%)
Nov 21, 2022 17.07 17.62 17.00 17.36 474,957 +0.26(+1.53%)
Nov 18, 2022 17.65 17.65 17.08 17.10 578,947 -0.30(-1.73%)
Nov 17, 2022 17.37 17.54 17.18 17.40 633,713 -0.15(-0.83%)
Nov 16, 2022 17.64 17.76 17.29 17.55 909,487 -0.16(-0.88%)
Nov 15, 2022 18.14 18.27 16.78 17.70 1,132,096 -0.39(-2.14%)
Nov 14, 2022 17.80 18.32 17.58 18.09 839,514 +0.27(+1.52%)
Nov 11, 2022 18.52 19.13 17.80 17.82 2,623,221 -0.58(-3.15%)
Nov 10, 2022 18.49 18.66 18.14 18.40 793,668 +0.36(+1.98%)
Nov 09, 2022 18.31 18.51 17.98 18.04 634,900 -0.36(-1.94%)
Nov 08, 2022 17.89 18.41 17.78 18.40 1,003,514 +0.60(+3.37%)
Nov 07, 2022 17.68 17.83 17.25 17.80 1,108,553 +0.14(+0.82%)
Nov 04, 2022 17.10 17.72 16.89 17.66 928,290 +0.83(+4.94%)
Nov 03, 2022 17.35 17.39 16.35 16.82 1,066,483 -0.74(-4.24%)
Nov 02, 2022 16.69 17.57 1,455,443 +1.13(+6.88%)
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.