Skip to main content

A10 Networks Inc (NY: ATEN )

13.76 +0.08 (+0.58%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.52 18.33 15.42 17.98 8,694,790 +4.66(+34.95%)
Oct 28, 2021 13.04 13.36 13.04 13.32 463,069 +0.26(+1.99%)
Oct 27, 2021 13.10 13.25 12.95 13.06 486,171 +0.00(+0.00%)
Oct 26, 2021 13.28 13.02 13.06 374,226 -0.16(-1.24%)
Oct 25, 2021 13.06 13.52 13.03 13.23 434,793 +0.19(+1.48%)
Oct 22, 2021 13.16 13.23 12.99 13.04 273,542 -0.23(-1.74%)
Oct 21, 2021 13.23 13.46 13.18 13.27 314,835 +0.07(+0.51%)
Oct 20, 2021 13.01 13.28 12.81 13.20 374,061 +0.28(+2.16%)
Oct 19, 2021 13.08 13.21 12.82 12.92 258,408 -0.06(-0.44%)
Oct 18, 2021 13.25 13.25 12.91 12.98 468,359 -0.27(-2.03%)
Oct 15, 2021 12.80 13.31 12.70 13.25 1,123,984 +0.62(+4.87%)
Oct 14, 2021 12.78 12.79 12.55 12.63 595,002 +0.03(+0.23%)
Oct 13, 2021 12.81 12.84 12.52 12.60 464,818 -0.08(-0.61%)
Oct 12, 2021 12.83 12.83 12.52 12.68 474,055 -0.03(-0.23%)
Oct 11, 2021 12.75 12.84 12.20 12.71 505,020 -0.13(-1.05%)
Oct 08, 2021 13.04 13.13 12.79 12.84 252,639 -0.20(-1.55%)
Oct 07, 2021 13.03 13.25 13.00 13.05 437,838 +0.18(+1.42%)
Oct 06, 2021 12.66 12.90 12.66 12.86 339,917 -0.09(-0.67%)
Oct 05, 2021 12.72 13.02 12.71 12.95 605,059 +0.28(+2.20%)
Oct 04, 2021 13.11 13.20 12.60 12.67 410,454 -0.47(-3.59%)
Oct 01, 2021 13.00 13.29 12.81 13.14 301,139 +0.17(+1.34%)
Sep 30, 2021 13.06 13.13 12.95 12.97 312,657 +0.07(+0.52%)
Sep 29, 2021 13.10 13.21 12.89 12.90 292,936 -0.15(-1.18%)
Sep 28, 2021 13.65 13.66 13.05 13.06 517,671 -0.66(-4.84%)
Sep 27, 2021 14.08 14.08 13.60 13.72 451,122 -0.35(-2.46%)
Sep 24, 2021 13.78 14.09 13.75 14.07 286,352 +0.12(+0.83%)
Sep 23, 2021 13.76 14.03 13.66 13.95 332,692 +0.31(+2.26%)
Sep 22, 2021 13.29 13.77 13.29 13.64 395,830 +0.36(+2.68%)
Sep 21, 2021 13.32 13.33 13.06 13.29 383,601 +0.08(+0.58%)
Sep 20, 2021 12.98 13.25 12.70 13.21 621,326 -0.09(-0.65%)
Sep 17, 2021 14.05 14.05 13.14 13.30 2,763,211 -0.75(-5.34%)
Sep 16, 2021 14.29 14.33 13.94 14.05 699,651 -0.15(-1.08%)
Sep 15, 2021 13.82 14.20 13.73 14.20 552,963 +0.34(+2.43%)
Sep 14, 2021 14.08 14.24 13.66 13.86 580,613 -0.18(-1.30%)
Sep 13, 2021 13.44 14.44 13.41 14.05 1,162,033 +0.84(+6.34%)
Sep 10, 2021 13.16 13.41 13.13 13.21 446,299 +0.07(+0.51%)
Sep 09, 2021 13.00 13.35 12.90 13.14 448,940 +0.14(+1.11%)
Sep 08, 2021 12.99 13.05 12.70 13.00 400,581 -0.07(-0.52%)
Sep 07, 2021 13.23 13.35 13.02 13.06 332,643 -0.23(-1.74%)
Sep 03, 2021 13.36 13.41 13.07 13.30 608,817 -0.12(-0.86%)
Sep 02, 2021 13.17 13.56 13.06 13.41 413,204 +0.22(+1.68%)
Sep 01, 2021 13.48 13.48 12.99 13.19 434,903 -0.17(-1.30%)
Aug 31, 2021 13.47 13.58 13.13 13.36 522,615 -0.16(-1.21%)
Aug 30, 2021 13.96 14.12 13.51 13.53 499,900 -0.40(-2.90%)
Aug 27, 2021 13.32 14.04 13.31 13.93 1,005,756 +0.61(+4.55%)
Aug 26, 2021 13.10 13.37 13.09 13.32 598,456 +0.22(+1.69%)
Aug 25, 2021 12.90 13.17 12.87 13.10 605,515 +0.22(+1.72%)
Aug 24, 2021 12.89 12.98 12.80 12.88 544,493 +0.09(+0.68%)
Aug 23, 2021 12.80 12.89 12.66 12.80 295,957 +0.12(+0.91%)
Aug 20, 2021 12.47 12.73 12.44 12.68 314,737 +0.20(+1.62%)
Aug 19, 2021 12.42 12.67 12.41 12.48 367,840 -0.13(-1.07%)
Aug 18, 2021 12.45 12.90 12.37 12.61 424,547 +0.18(+1.47%)
Aug 17, 2021 12.97 13.01 12.34 12.43 496,548 -0.65(-5.00%)
Aug 16, 2021 12.89 13.40 12.73 13.08 879,205 +0.12(+0.89%)
Aug 13, 2021 12.76 13.10 12.61 12.97 577,450 +0.20(+1.58%)
Aug 12, 2021 12.57 12.79 12.41 12.77 330,015 +0.19(+1.53%)
Aug 11, 2021 12.68 12.73 12.41 12.57 328,381 -0.07(-0.53%)
Aug 10, 2021 12.83 12.99 12.52 12.64 426,398 -0.17(-1.35%)
Aug 09, 2021 12.78 12.87 12.55 12.81 380,910 +0.09(+0.68%)
Aug 06, 2021 13.02 13.04 12.49 12.73 637,764 -0.27(-2.07%)
Aug 05, 2021 12.78 13.07 12.65 13.00 981,729 +0.26(+2.04%)
Aug 04, 2021 12.48 12.89 12.47 12.74 483,140 +0.22(+1.77%)
Aug 03, 2021 12.70 12.75 12.23 12.52 830,228 -0.17(-1.36%)
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.