Skip to main content

A10 Networks Inc (NY: ATEN )

13.69 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.32 14.34 13.78 13.83 1,326,410 -0.51(-3.58%)
Apr 28, 2022 14.18 14.46 13.79 14.35 1,282,935 +0.31(+2.21%)
Apr 27, 2022 13.98 14.37 13.77 14.04 1,865,368 -0.08(-0.55%)
Apr 26, 2022 14.31 14.55 14.07 14.11 2,337,573 -0.34(-2.35%)
Apr 25, 2022 13.71 14.53 13.55 14.45 16,551,438 +0.46(+3.32%)
Apr 22, 2022 14.21 14.53 13.89 13.99 7,230,425 +1.20(+9.39%)
Apr 21, 2022 13.24 13.29 12.74 12.79 473,447 -0.25(-1.93%)
Apr 20, 2022 12.97 13.12 12.90 13.04 416,387 +0.14(+1.05%)
Apr 19, 2022 12.42 12.94 12.35 12.90 600,745 +0.41(+3.26%)
Apr 18, 2022 12.45 12.66 12.37 12.50 340,471 -0.08(-0.62%)
Apr 14, 2022 12.93 12.94 12.53 12.57 628,696 -0.21(-1.67%)
Apr 13, 2022 12.59 12.90 12.52 12.79 492,210 +0.25(+2.01%)
Apr 12, 2022 12.83 13.06 12.49 12.53 654,525 -0.08(-0.61%)
Apr 11, 2022 12.63 12.90 12.58 12.61 509,912 -0.15(-1.21%)
Apr 08, 2022 12.91 12.95 12.66 12.77 612,869 -0.16(-1.20%)
Apr 07, 2022 12.80 13.00 12.67 12.92 631,726 +0.19(+1.52%)
Apr 06, 2022 13.19 13.20 12.63 12.73 583,415 -0.64(-4.78%)
Apr 05, 2022 13.76 13.86 13.27 13.37 494,734 -0.45(-3.23%)
Apr 04, 2022 13.73 13.89 13.70 13.81 354,022 +0.11(+0.78%)
Apr 01, 2022 13.59 13.79 13.44 13.71 949,389 +0.19(+1.43%)
Mar 31, 2022 13.54 13.68 13.45 13.51 434,284 -0.03(-0.21%)
Mar 30, 2022 14.19 14.24 13.52 13.54 652,333 -0.76(-5.28%)
Mar 29, 2022 14.05 14.35 13.97 14.30 592,115 +0.44(+3.14%)
Mar 28, 2022 13.52 13.87 13.52 13.86 340,064 +0.37(+2.73%)
Mar 25, 2022 13.77 13.85 13.40 13.49 491,929 -0.19(-1.42%)
Mar 24, 2022 13.54 13.72 13.46 13.69 427,889 +0.21(+1.58%)
Mar 23, 2022 13.69 13.78 13.46 13.47 352,300 -0.30(-2.18%)
Mar 22, 2022 13.68 13.99 13.47 13.77 599,715 +0.09(+0.64%)
Mar 21, 2022 13.75 13.95 13.31 13.69 720,368 +0.14(+1.00%)
Mar 18, 2022 13.25 13.71 13.10 13.55 7,947,968 +0.34(+2.57%)
Mar 17, 2022 12.93 13.32 12.74 13.21 1,185,589 +0.38(+2.94%)
Mar 16, 2022 12.45 12.86 12.45 12.83 749,822 +0.36(+2.87%)
Mar 15, 2022 12.25 12.49 12.13 12.48 685,392 +0.32(+2.63%)
Mar 14, 2022 12.34 12.34 11.89 12.16 1,516,889 -0.42(-3.31%)
Mar 11, 2022 12.96 12.99 12.53 12.57 671,718 -0.37(-2.84%)
Mar 10, 2022 13.09 12.81 12.94 488,200 -0.35(-2.62%)
Mar 09, 2022 12.98 13.29 12.82 13.29 579,353 +0.49(+3.86%)
Mar 08, 2022 13.00 13.15 12.62 12.80 874,552 -0.33(-2.51%)
Mar 07, 2022 13.50 13.66 13.12 13.13 573,886 -0.35(-2.59%)
Mar 04, 2022 13.85 13.98 13.39 13.47 650,949 -0.42(-3.00%)
Mar 03, 2022 14.08 14.13 13.68 13.89 590,477 -0.18(-1.31%)
Mar 02, 2022 13.89 14.17 13.68 14.07 635,816 +0.39(+2.83%)
Mar 01, 2022 13.76 13.96 13.55 13.69 884,203 -0.11(-0.77%)
Feb 28, 2022 13.72 14.03 13.50 13.79 757,989 +0.08(+0.57%)
Feb 25, 2022 13.60 13.73 13.41 13.72 581,501 +0.10(+0.71%)
Feb 24, 2022 12.74 13.67 12.63 13.62 845,447 +0.61(+4.69%)
Feb 23, 2022 12.83 13.16 12.73 13.01 1,658,788 +0.23(+1.82%)
Feb 22, 2022 12.45 13.01 12.45 12.78 875,418 +0.21(+1.70%)
Feb 18, 2022 12.56 0 +0.10(+0.78%)
Feb 17, 2022 12.80 12.93 12.45 12.47 500,340 -0.40(-3.09%)
Feb 16, 2022 12.79 12.97 12.65 12.86 508,498 -0.09(-0.67%)
Feb 15, 2022 12.97 13.11 12.77 12.95 543,443 +0.13(+0.98%)
Feb 14, 2022 12.53 13.14 12.53 12.83 856,142 +0.32(+2.56%)
Feb 11, 2022 13.01 13.12 12.31 12.51 969,382 -0.46(-3.57%)
Feb 10, 2022 12.84 13.47 12.75 12.97 1,138,398 -0.08(-0.59%)
Feb 09, 2022 13.24 13.31 12.94 13.05 500,164 -0.12(-0.88%)
Feb 08, 2022 13.40 13.58 13.02 13.16 712,192 -0.37(-2.71%)
Feb 07, 2022 13.40 13.74 13.40 13.53 623,857 +0.04(+0.29%)
Feb 04, 2022 12.86 13.70 12.82 13.49 1,177,054 +0.66(+5.11%)
Feb 03, 2022 13.00 12.74 12.83 1,612,272 -0.60(-4.45%)
Feb 02, 2022 14.67 15.34 13.18 13.43 1,468,434 -0.94(-6.51%)
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.