Skip to main content

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.65 18.31 17.63 18.31 686,834 +0.69(+3.94%)
Nov 29, 2022 17.61 17.79 17.55 17.61 421,396 +0.04(+0.22%)
Nov 28, 2022 17.78 17.84 17.15 17.57 550,093 -0.26(-1.48%)
Nov 25, 2022 17.89 18.05 17.71 17.84 233,521 -0.04(-0.22%)
Nov 23, 2022 17.67 18.05 17.67 17.88 541,913 +0.21(+1.16%)
Nov 22, 2022 17.54 17.70 17.23 17.67 520,235 +0.16(+0.89%)
Nov 21, 2022 17.22 17.77 17.15 17.51 470,899 +0.26(+1.53%)
Nov 18, 2022 17.81 17.81 17.23 17.25 574,000 -0.30(-1.73%)
Nov 17, 2022 17.52 17.69 17.33 17.55 628,299 -0.15(-0.83%)
Nov 16, 2022 17.79 17.91 17.44 17.70 901,717 -0.16(-0.88%)
Nov 15, 2022 18.30 18.43 16.93 17.86 1,122,424 -0.39(-2.14%)
Nov 14, 2022 17.95 18.48 17.73 18.25 832,341 +0.27(+1.52%)
Nov 11, 2022 18.68 19.30 17.95 17.97 2,600,808 -0.59(-3.15%)
Nov 10, 2022 18.65 18.82 18.30 18.56 786,887 +0.36(+1.98%)
Nov 09, 2022 18.47 18.67 18.14 18.20 629,476 -0.36(-1.94%)
Nov 08, 2022 18.04 18.57 17.93 18.56 994,940 +0.60(+3.37%)
Nov 07, 2022 17.84 17.98 17.40 17.95 1,099,081 +0.15(+0.82%)
Nov 04, 2022 17.25 17.88 17.03 17.81 920,359 +0.84(+4.94%)
Nov 03, 2022 17.50 17.54 16.49 16.97 1,057,372 -0.75(-4.24%)
Nov 02, 2022 16.83 17.72 1,443,008 +1.14(+6.88%)
Nov 01, 2022 16.60 16.98 16.53 16.58 608,415 +0.20(+1.19%)
Oct 31, 2022 16.58 16.73 16.30 16.38 695,995 -0.34(-2.04%)
Oct 28, 2022 16.40 16.75 16.16 16.73 467,660 +0.40(+2.45%)
Oct 27, 2022 16.45 16.56 16.17 16.33 458,080 +0.03(+0.18%)
Oct 26, 2022 15.99 16.61 15.88 16.30 610,200 +0.24(+1.52%)
Oct 25, 2022 16.01 16.33 15.98 16.05 505,819 +0.18(+1.11%)
Oct 24, 2022 15.82 16.09 15.57 15.88 460,163 +0.19(+1.18%)
Oct 21, 2022 15.36 15.87 15.27 15.69 676,540 +0.44(+2.88%)
Oct 20, 2022 15.15 15.63 15.14 15.25 378,154 +0.17(+1.10%)
Oct 19, 2022 15.21 15.28 14.90 15.09 377,492 -0.17(-1.09%)
Oct 18, 2022 15.23 15.40 14.79 15.25 561,682 +0.29(+1.96%)
Oct 17, 2022 14.76 15.05 14.66 14.96 482,595 +0.58(+4.00%)
Oct 14, 2022 14.76 14.83 14.37 14.38 415,525 -0.27(-1.86%)
Oct 13, 2022 14.00 14.76 13.89 14.66 385,318 +0.29(+2.04%)
Oct 12, 2022 14.37 14.48 14.22 14.36 370,473 +0.04(+0.27%)
Oct 11, 2022 14.21 14.55 14.05 14.33 692,938 +0.05(+0.34%)
Oct 10, 2022 14.45 14.53 14.11 14.28 545,060 -0.14(-0.95%)
Oct 07, 2022 14.33 14.49 14.21 14.41 586,078 -0.07(-0.47%)
Oct 06, 2022 14.07 14.48 14.06 14.48 512,067 +0.35(+2.48%)
Oct 05, 2022 13.65 14.19 13.65 14.13 471,198 +0.30(+2.19%)
Oct 04, 2022 13.67 13.87 13.65 13.83 367,144 +0.42(+3.13%)
Oct 03, 2022 13.09 13.45 13.01 13.41 570,608 +0.47(+3.62%)
Sep 30, 2022 13.17 13.33 12.92 12.94 1,005,759 -0.15(-1.12%)
Sep 29, 2022 13.09 13.18 12.91 13.09 472,377 -0.14(-1.03%)
Sep 28, 2022 12.95 13.31 12.94 13.22 604,416 +0.33(+2.57%)
Sep 27, 2022 12.66 12.95 12.60 12.89 517,572 +0.43(+3.44%)
Sep 26, 2022 12.69 12.91 12.44 12.46 525,088 -0.21(-1.69%)
Sep 23, 2022 12.52 12.72 12.46 12.68 639,513 +0.04(+0.31%)
Sep 22, 2022 12.61 12.81 12.44 12.64 513,589 -0.01(-0.08%)
Sep 21, 2022 12.71 13.02 12.58 12.65 658,323 +0.11(+0.86%)
Sep 20, 2022 12.57 12.62 12.38 12.54 408,879 -0.03(-0.23%)
Sep 19, 2022 12.42 12.63 12.41 12.57 458,879 +0.01(+0.08%)
Sep 16, 2022 12.37 12.67 12.30 12.56 3,147,453 +0.03(+0.23%)
Sep 15, 2022 12.79 12.89 12.49 12.53 656,857 -0.40(-3.09%)
Sep 14, 2022 13.06 13.15 12.79 12.93 632,488 -0.04(-0.30%)
Sep 13, 2022 13.04 13.17 12.88 12.97 689,660 -0.37(-2.78%)
Sep 12, 2022 13.39 13.62 13.02 13.34 639,846 +0.03(+0.22%)
Sep 09, 2022 12.97 13.33 12.93 13.31 558,489 +0.49(+3.80%)
Sep 08, 2022 12.64 12.91 12.54 12.82 452,608 +0.10(+0.77%)
Sep 07, 2022 12.73 12.90 12.52 12.73 534,284 +0.00(+0.00%)
Sep 06, 2022 12.78 12.86 12.56 12.73 846,077 -0.09(-0.68%)
Sep 02, 2022 13.20 13.20 12.71 12.81 645,849 -0.19(-1.43%)
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.