Skip to main content

A10 Networks Inc (NY: ATEN )

13.98 +0.17 (+1.23%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.90 15.11 14.88 15.09 823,368 +0.26(+1.77%)
Mar 30, 2023 14.93 15.03 14.70 14.82 303,941 -0.02(-0.13%)
Mar 29, 2023 14.87 14.94 14.74 14.84 384,952 +0.09(+0.59%)
Mar 28, 2023 14.49 14.80 14.43 14.76 413,911 +0.25(+1.75%)
Mar 27, 2023 14.73 14.74 14.36 14.50 309,275 -0.09(-0.60%)
Mar 24, 2023 14.34 14.62 14.26 14.59 250,393 +0.20(+1.42%)
Mar 23, 2023 14.36 14.59 14.29 14.39 505,305 +0.16(+1.10%)
Mar 22, 2023 14.57 14.70 14.23 14.23 486,799 -0.35(-2.41%)
Mar 21, 2023 14.38 14.60 14.29 14.58 414,618 +0.35(+2.46%)
Mar 20, 2023 14.15 14.37 14.05 14.23 398,450 +0.20(+1.46%)
Mar 17, 2023 14.37 14.41 13.98 14.03 1,670,948 -0.34(-2.37%)
Mar 16, 2023 13.80 14.39 13.80 14.37 374,219 +0.38(+2.72%)
Mar 15, 2023 13.87 14.05 13.68 13.99 583,201 -0.19(-1.37%)
Mar 14, 2023 14.18 14.41 14.07 14.18 1,060,733 +0.32(+2.32%)
Mar 13, 2023 13.97 14.26 13.78 13.86 1,243,941 -0.25(-1.79%)
Mar 10, 2023 14.46 14.55 13.90 14.11 683,512 -0.40(-2.75%)
Mar 09, 2023 14.80 14.83 14.45 14.51 603,619 -0.21(-1.46%)
Mar 08, 2023 14.58 14.73 14.45 14.73 556,296 +0.21(+1.48%)
Mar 07, 2023 14.55 14.70 14.35 14.51 610,572 -0.02(-0.13%)
Mar 06, 2023 14.68 14.72 14.42 14.53 545,116 -0.16(-1.06%)
Mar 03, 2023 14.87 14.92 14.53 14.69 742,324 -0.10(-0.66%)
Mar 02, 2023 14.65 14.82 14.46 14.79 447,785 +0.07(+0.46%)
Mar 01, 2023 14.93 15.07 14.59 14.72 652,433 -0.11(-0.72%)
Feb 28, 2023 14.56 14.92 14.56 14.82 1,730,815 +0.28(+1.94%)
Feb 27, 2023 14.55 14.62 14.42 14.54 350,935 +0.13(+0.88%)
Feb 24, 2023 14.27 14.48 14.25 14.42 377,112 -0.02(-0.14%)
Feb 23, 2023 14.52 14.66 14.27 14.43 356,650 +0.11(+0.75%)
Feb 22, 2023 14.40 14.50 14.14 14.33 628,735 -0.01(-0.07%)
Feb 21, 2023 14.58 14.73 14.28 14.34 471,060 -0.46(-3.09%)
Feb 17, 2023 14.62 14.84 14.51 14.80 465,458 +0.19(+1.33%)
Feb 16, 2023 14.29 14.66 14.24 14.60 607,391 +0.10(+0.67%)
Feb 15, 2023 14.32 14.57 14.32 14.50 394,237 +0.09(+0.61%)
Feb 14, 2023 14.66 14.77 14.41 14.42 514,710 -0.32(-2.17%)
Feb 13, 2023 14.72 14.77 14.49 14.74 533,093 +0.08(+0.53%)
Feb 10, 2023 14.30 14.73 14.29 14.66 622,798 +0.29(+2.03%)
Feb 09, 2023 14.77 15.16 14.25 14.37 826,920 -0.21(-1.46%)
Feb 08, 2023 13.69 15.68 13.48 14.58 1,906,723 -0.69(-4.51%)
Feb 07, 2023 15.12 15.28 14.90 15.27 803,493 +0.01(+0.06%)
Feb 06, 2023 15.50 15.57 15.24 15.26 445,064 -0.39(-2.48%)
Feb 03, 2023 15.40 15.79 15.40 15.65 687,342 -0.01(-0.06%)
Feb 02, 2023 15.36 15.68 15.21 15.66 1,218,949 +0.25(+1.64%)
Feb 01, 2023 15.07 15.54 14.89 15.41 761,773 +0.39(+2.58%)
Jan 31, 2023 14.77 15.03 14.60 15.02 843,712 +0.34(+2.31%)
Jan 30, 2023 14.65 14.84 14.56 14.68 739,233 -0.08(-0.53%)
Jan 27, 2023 15.24 15.26 14.71 14.76 554,310 -0.50(-3.31%)
Jan 26, 2023 15.43 15.57 15.12 15.26 368,459 -0.09(-0.57%)
Jan 25, 2023 15.18 15.44 15.02 15.35 451,802 +0.07(+0.44%)
Jan 24, 2023 15.39 15.40 15.09 15.28 473,444 -0.01(-0.06%)
Jan 23, 2023 15.28 15.42 15.18 15.29 275,611 +0.10(+0.64%)
Jan 20, 2023 14.98 15.23 14.80 15.19 1,011,444 +0.37(+2.49%)
Jan 19, 2023 14.88 15.05 14.70 14.82 662,434 -0.03(-0.20%)
Jan 18, 2023 15.28 15.48 14.85 14.85 588,620 -0.37(-2.42%)
Jan 17, 2023 15.33 15.41 15.10 15.22 441,900 -0.13(-0.82%)
Jan 13, 2023 15.32 15.52 15.25 15.35 524,337 -0.15(-0.94%)
Jan 12, 2023 15.52 15.61 15.32 15.49 360,710 +0.00(+0.00%)
Jan 11, 2023 15.40 15.51 15.27 15.49 451,967 +0.16(+1.01%)
Jan 10, 2023 15.41 15.48 15.25 15.34 385,041 -0.02(-0.13%)
Jan 09, 2023 15.50 15.82 15.32 15.36 432,889 -0.04(-0.25%)
Jan 06, 2023 14.96 15.46 14.84 15.40 637,685 +0.49(+3.32%)
Jan 05, 2023 16.14 16.20 14.81 14.90 857,073 -1.36(-8.35%)
Jan 04, 2023 16.39 16.49 16.09 16.26 739,136 -0.10(-0.59%)
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.