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 (%)
Jul 29, 2022 14.22 14.45 14.06 14.37 853,789 +0.15(+1.08%)
Jul 28, 2022 14.26 14.34 14.05 14.22 611,512 -0.04(-0.27%)
Jul 27, 2022 13.79 14.37 13.76 14.25 467,633 +0.53(+3.86%)
Jul 26, 2022 13.63 13.78 13.52 13.72 481,225 +0.11(+0.78%)
Jul 25, 2022 13.77 13.83 13.52 13.62 556,584 -0.13(-0.98%)
Jul 22, 2022 14.14 14.17 13.59 13.75 401,711 -0.42(-2.99%)
Jul 21, 2022 13.80 14.21 13.74 14.18 568,035 +0.40(+2.87%)
Jul 20, 2022 13.34 13.88 13.30 13.78 592,421 +0.51(+3.85%)
Jul 19, 2022 13.05 13.31 12.96 13.27 709,467 +0.36(+2.76%)
Jul 18, 2022 13.48 13.61 12.85 12.91 816,239 -0.50(-3.74%)
Jul 15, 2022 13.20 13.44 12.93 13.42 2,224,753 +0.50(+3.88%)
Jul 14, 2022 13.00 13.02 12.45 12.91 883,082 -0.16(-1.25%)
Jul 13, 2022 12.90 13.22 12.80 13.08 658,577 -0.06(-0.44%)
Jul 12, 2022 13.64 13.76 13.02 13.14 449,670 -0.44(-3.26%)
Jul 11, 2022 13.54 13.62 13.32 13.58 725,892 -0.14(-1.05%)
Jul 08, 2022 13.48 13.77 13.40 13.72 507,773 +0.13(+0.99%)
Jul 07, 2022 12.92 13.78 12.88 13.59 776,652 +0.76(+5.93%)
Jul 06, 2022 13.14 13.16 12.64 12.83 660,503 -0.32(-2.42%)
Jul 05, 2022 12.76 13.21 12.71 13.15 638,186 +0.15(+1.19%)
Jul 01, 2022 13.80 13.83 12.73 12.99 727,608 -0.87(-6.26%)
Jun 30, 2022 13.37 13.87 13.35 13.86 1,309,454 +0.21(+1.55%)
Jun 29, 2022 14.26 14.26 13.57 13.65 631,924 -0.57(-4.00%)
Jun 28, 2022 14.66 14.74 14.02 14.22 922,542 -0.36(-2.45%)
Jun 27, 2022 14.18 14.74 14.04 14.57 638,316 +0.56(+3.99%)
Jun 24, 2022 13.75 14.06 13.63 14.01 1,322,057 +0.53(+3.93%)
Jun 23, 2022 13.56 13.66 13.37 13.48 475,342 +0.01(+0.07%)
Jun 22, 2022 13.52 13.70 13.38 13.47 487,515 -0.25(-1.83%)
Jun 21, 2022 13.25 13.84 13.22 13.72 625,105 +0.46(+3.49%)
Jun 17, 2022 13.13 13.43 13.01 13.26 1,906,492 +0.34(+2.61%)
Jun 16, 2022 13.44 13.60 12.75 12.92 929,268 -0.81(-5.90%)
Jun 15, 2022 13.75 13.97 13.52 13.73 837,622 +0.08(+0.56%)
Jun 14, 2022 13.35 13.71 13.23 13.66 813,271 +0.37(+2.76%)
Jun 13, 2022 13.55 13.68 13.19 13.29 764,172 -0.71(-5.09%)
Jun 10, 2022 14.14 14.32 13.81 14.00 597,012 -0.51(-3.52%)
Jun 09, 2022 15.21 15.21 14.49 14.51 777,166 -0.67(-4.44%)
Jun 08, 2022 15.49 15.69 15.12 15.19 655,092 -0.47(-3.02%)
Jun 07, 2022 15.24 15.69 14.86 15.66 874,668 +0.32(+2.07%)
Jun 06, 2022 15.28 15.56 15.17 15.34 542,467 +0.11(+0.70%)
Jun 03, 2022 15.37 15.54 15.10 15.24 633,652 -0.30(-1.92%)
Jun 02, 2022 15.01 15.65 14.94 15.54 718,199 +0.62(+4.13%)
Jun 01, 2022 14.86 15.12 14.68 14.92 578,354 +0.07(+0.45%)
May 31, 2022 15.27 15.41 14.83 14.85 835,063 -0.37(-2.41%)
May 27, 2022 15.02 15.30 15.02 15.22 442,528 +0.29(+1.94%)
May 26, 2022 14.23 14.99 14.19 14.93 690,385 +0.71(+5.02%)
May 25, 2022 14.05 14.35 13.90 14.22 524,809 +0.02(+0.14%)
May 24, 2022 14.12 14.41 13.96 14.20 563,902 +0.03(+0.20%)
May 23, 2022 14.15 14.34 13.95 14.17 565,729 +0.04(+0.27%)
May 20, 2022 14.27 14.50 13.70 14.13 597,980 +0.06(+0.41%)
May 19, 2022 14.20 14.32 13.83 14.07 937,592 -0.18(-1.28%)
May 18, 2022 14.95 15.17 14.15 14.25 1,204,923 -0.98(-6.45%)
May 17, 2022 14.78 15.24 14.66 15.24 1,055,828 +0.73(+5.05%)
May 16, 2022 14.58 14.70 14.20 14.50 887,100 -0.30(-2.02%)
May 13, 2022 14.14 14.96 14.05 14.80 1,929,835 +0.84(+6.00%)
May 12, 2022 13.74 14.27 13.56 13.96 1,377,680 +0.15(+1.11%)
May 11, 2022 13.37 14.01 13.34 13.81 1,277,868 +0.26(+1.91%)
May 10, 2022 13.55 13.79 13.20 13.55 962,066 +0.21(+1.58%)
May 09, 2022 14.07 14.14 13.17 13.34 1,185,522 -1.00(-6.97%)
May 06, 2022 14.42 14.85 14.26 14.34 1,069,082 -0.23(-1.58%)
May 05, 2022 15.91 15.91 14.29 14.57 1,936,819 -1.55(-9.59%)
May 04, 2022 14.53 16.28 14.51 16.12 2,336,839 +2.02(+14.30%)
May 03, 2022 14.09 14.28 13.91 14.10 1,375,297 -0.04(-0.27%)
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.