A10 Networks Inc (NY: ATEN )

15.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.57 13.65 13.46 13.48 300,798 +0.07(+0.52%)
Sep 29, 2021 13.62 13.73 13.40 13.41 281,825 -0.16(-1.18%)
Sep 28, 2021 14.19 14.20 13.56 13.57 498,036 -0.69(-4.84%)
Sep 27, 2021 14.64 14.64 14.14 14.26 434,011 -0.36(-2.46%)
Sep 24, 2021 14.32 14.65 14.29 14.62 275,491 +0.12(+0.83%)
Sep 23, 2021 14.30 14.58 14.20 14.50 320,073 +0.32(+2.26%)
Sep 22, 2021 13.81 14.31 13.81 14.18 380,816 +0.37(+2.68%)
Sep 21, 2021 13.85 13.86 13.58 13.81 369,051 +0.08(+0.58%)
Sep 20, 2021 13.49 13.77 13.20 13.73 597,759 -0.09(-0.65%)
Sep 17, 2021 14.60 14.60 13.66 13.82 2,658,399 -0.78(-5.34%)
Sep 16, 2021 14.85 14.90 14.49 14.60 673,113 -0.16(-1.08%)
Sep 15, 2021 14.37 14.76 14.27 14.76 531,989 +0.35(+2.43%)
Sep 14, 2021 14.64 14.80 14.20 14.41 558,590 -0.19(-1.30%)
Sep 13, 2021 13.97 15.01 13.94 14.60 1,117,956 +0.87(+6.34%)
Sep 10, 2021 13.68 13.94 13.65 13.73 429,371 +0.07(+0.51%)
Sep 09, 2021 13.51 13.88 13.41 13.66 431,912 +0.15(+1.11%)
Sep 08, 2021 13.50 13.56 13.20 13.51 385,387 -0.07(-0.52%)
Sep 07, 2021 13.75 13.88 13.54 13.58 320,026 -0.24(-1.74%)
Sep 03, 2021 13.89 13.94 13.59 13.82 585,724 -0.12(-0.86%)
Sep 02, 2021 13.69 14.09 13.57 13.94 397,531 +0.23(+1.68%)
Sep 01, 2021 14.01 14.01 13.50 13.71 418,407 -0.18(-1.30%)
Aug 31, 2021 14.00 14.12 13.65 13.89 502,792 -0.17(-1.21%)
Aug 30, 2021 14.51 14.68 14.04 14.06 480,939 -0.42(-2.90%)
Aug 27, 2021 13.85 14.59 13.83 14.48 967,607 +0.63(+4.55%)
Aug 26, 2021 13.62 13.90 13.61 13.85 575,756 +0.23(+1.69%)
Aug 25, 2021 13.41 13.69 13.38 13.62 582,547 +0.23(+1.72%)
Aug 24, 2021 13.40 13.49 13.30 13.39 523,840 +0.09(+0.68%)
Aug 23, 2021 13.30 13.40 13.16 13.30 284,731 +0.12(+0.91%)
Aug 20, 2021 12.96 13.23 12.93 13.18 302,799 +0.21(+1.62%)
Aug 19, 2021 12.91 13.17 12.90 12.97 353,888 -0.14(-1.07%)
Aug 18, 2021 12.94 13.41 12.86 13.11 408,444 +0.19(+1.47%)
Aug 17, 2021 13.48 13.52 12.83 12.92 477,714 -0.68(-5.00%)
Aug 16, 2021 13.40 13.93 13.23 13.60 845,856 +0.12(+0.89%)
Aug 13, 2021 13.26 13.62 13.11 13.48 555,547 +0.21(+1.58%)
Aug 12, 2021 13.07 13.29 12.90 13.27 317,498 +0.20(+1.53%)
Aug 11, 2021 13.18 13.23 12.90 13.07 315,926 -0.07(-0.53%)
Aug 10, 2021 13.34 13.50 13.01 13.14 410,225 -0.18(-1.35%)
Aug 09, 2021 13.28 13.38 13.05 13.32 366,462 +0.09(+0.68%)
Aug 06, 2021 13.53 13.55 12.98 13.23 613,573 -0.28(-2.07%)
Aug 05, 2021 13.28 13.59 13.15 13.51 944,491 +0.27(+2.04%)
Aug 04, 2021 12.97 13.40 12.96 13.24 464,814 +0.23(+1.77%)
Aug 03, 2021 13.20 13.25 12.71 13.01 798,737 -0.18(-1.36%)
Aug 02, 2021 12.78 13.21 12.65 13.19 773,417 +0.42(+3.29%)
Jul 30, 2021 12.85 13.09 12.54 12.77 664,235 -0.19(-1.47%)
Jul 29, 2021 12.50 13.13 12.50 12.96 1,335,576 +0.48(+3.85%)
Jul 28, 2021 11.20 12.61 11.10 12.48 1,360,147 +1.33(+11.93%)
Jul 27, 2021 11.33 11.33 10.93 11.15 406,831 -0.21(-1.85%)
Jul 26, 2021 11.46 11.49 11.30 11.36 357,189 -0.03(-0.26%)
Jul 23, 2021 11.35 11.40 11.25 11.39 422,936 +0.09(+0.80%)
Jul 22, 2021 11.18 11.36 11.15 11.30 324,424 +0.09(+0.80%)
Jul 21, 2021 10.83 11.23 10.83 11.21 493,032 +0.37(+3.41%)
Jul 20, 2021 10.80 10.97 10.64 10.84 466,919 +0.11(+1.03%)
Jul 19, 2021 10.50 10.95 10.50 10.73 573,423 +0.03(+0.28%)
Jul 16, 2021 11.05 11.05 10.56 10.70 1,947,655 -0.32(-2.90%)
Jul 15, 2021 11.08 11.19 10.85 11.02 527,638 -0.06(-0.54%)
Jul 14, 2021 11.31 11.46 11.04 11.08 453,122 -0.16(-1.42%)
Jul 13, 2021 11.29 11.31 11.13 11.24 615,987 -0.10(-0.88%)
Jul 12, 2021 11.87 11.90 11.34 11.34 525,019 -0.52(-4.38%)
Jul 09, 2021 11.66 11.91 11.56 11.86 351,876 +0.31(+2.68%)
Jul 08, 2021 11.58 11.60 11.16 11.55 404,362 -0.22(-1.87%)
Jul 07, 2021 11.69 11.97 11.69 11.77 745,586 +0.08(+0.68%)
Jul 06, 2021 11.62 11.72 11.41 11.69 570,849 +0.10(+0.86%)
Jul 02, 2021 11.49 11.65 11.38 11.59 416,731 +0.17(+1.49%)
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.