Skip to main content

A10 Networks Inc (NY: ATEN )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.79 16.00 15.77 15.86 292,528 +0.07(+0.42%)
Dec 30, 2021 15.99 16.26 15.78 15.80 371,617 -0.25(-1.55%)
Dec 29, 2021 15.85 16.08 15.75 16.05 376,599 +0.19(+1.21%)
Dec 28, 2021 16.25 16.25 15.70 15.85 345,557 -0.31(-1.89%)
Dec 27, 2021 15.72 16.18 15.61 16.16 635,817 +0.60(+3.87%)
Dec 23, 2021 15.34 15.67 15.19 15.56 337,238 +0.27(+1.75%)
Dec 22, 2021 15.23 15.42 15.09 15.29 392,654 +0.03(+0.19%)
Dec 21, 2021 14.57 15.30 14.57 15.26 653,183 +0.85(+5.91%)
Dec 20, 2021 14.10 14.46 14.00 14.41 1,121,269 +0.02(+0.13%)
Dec 17, 2021 14.35 14.91 14.14 14.39 3,459,183 -0.14(-0.99%)
Dec 16, 2021 15.48 15.64 14.52 14.53 1,268,924 -0.78(-5.06%)
Dec 15, 2021 14.11 15.35 14.06 15.31 1,321,738 +1.17(+8.25%)
Dec 14, 2021 14.27 14.37 13.83 14.14 1,221,920 -0.39(-2.70%)
Dec 13, 2021 14.88 15.17 14.26 14.53 1,106,895 -0.41(-2.75%)
Dec 10, 2021 14.59 14.97 14.53 14.95 795,667 +0.37(+2.56%)
Dec 09, 2021 14.44 14.74 14.36 14.57 846,520 +0.11(+0.79%)
Dec 08, 2021 14.80 14.80 14.19 14.46 1,114,259 -0.40(-2.70%)
Dec 07, 2021 14.51 14.94 14.43 14.86 516,838 +0.70(+4.93%)
Dec 06, 2021 14.50 14.49 13.72 14.16 881,102 -0.31(-2.12%)
Dec 03, 2021 14.72 14.74 14.23 14.47 967,294 -0.06(-0.40%)
Dec 02, 2021 14.11 14.61 13.64 14.52 1,226,596 +0.34(+2.43%)
Dec 01, 2021 15.02 15.18 14.17 14.18 1,460,273 -0.57(-3.89%)
Nov 30, 2021 14.92 15.09 14.40 14.75 1,421,205 -0.16(-1.09%)
Nov 29, 2021 14.98 15.42 14.91 14.92 996,651 +0.34(+2.36%)
Nov 26, 2021 15.29 15.62 14.55 14.57 774,004 -1.14(-7.25%)
Nov 24, 2021 15.31 15.73 15.07 15.71 542,261 +0.35(+2.31%)
Nov 23, 2021 15.09 15.46 14.78 15.36 828,119 +0.11(+0.69%)
Nov 22, 2021 15.79 15.86 14.89 15.25 2,331,366 -0.52(-3.28%)
Nov 19, 2021 15.88 16.69 15.39 15.77 1,290,668 +0.03(+0.18%)
Nov 18, 2021 15.75 15.78 15.25 15.74 597,387 +0.09(+0.55%)
Nov 17, 2021 15.79 16.04 15.44 15.65 824,854 -0.12(-0.79%)
Nov 16, 2021 15.21 15.90 15.21 15.78 1,107,439 +0.39(+2.55%)
Nov 15, 2021 15.94 16.00 14.99 15.39 1,208,691 -0.43(-2.72%)
Nov 12, 2021 15.70 16.17 15.50 15.82 783,700 +0.23(+1.47%)
Nov 11, 2021 15.78 15.85 15.45 15.59 662,905 +0.07(+0.43%)
Nov 10, 2021 15.60 15.52 768,046 -0.26(-1.64%)
Nov 09, 2021 15.98 16.33 15.37 15.78 1,129,136 -0.14(-0.90%)
Nov 08, 2021 15.84 16.04 15.34 15.92 896,889 +0.11(+0.72%)
Nov 05, 2021 16.22 16.39 15.70 15.81 1,040,027 -0.38(-2.36%)
Nov 04, 2021 15.44 16.20 15.38 16.19 1,356,510 +1.00(+6.60%)
Nov 03, 2021 14.73 15.42 14.55 15.19 2,811,350 +0.46(+3.11%)
Nov 02, 2021 14.80 14.81 14.39 14.73 1,993,239 +0.09(+0.59%)
Nov 01, 2021 17.08 15.86 14.22 14.64 6,194,231 -3.19(-17.87%)
Oct 29, 2021 15.39 18.17 15.29 17.83 8,769,166 +4.62(+34.95%)
Oct 28, 2021 12.93 13.25 12.93 13.21 467,031 +0.26(+1.99%)
Oct 27, 2021 12.99 13.14 12.84 12.95 490,329 +0.00(+0.00%)
Oct 26, 2021 13.16 12.91 12.95 377,428 -0.16(-1.24%)
Oct 25, 2021 12.95 13.40 12.92 13.12 438,512 +0.19(+1.48%)
Oct 22, 2021 13.05 13.12 12.88 12.93 275,882 -0.23(-1.74%)
Oct 21, 2021 13.12 13.35 13.07 13.15 317,528 +0.07(+0.51%)
Oct 20, 2021 12.90 13.16 12.70 13.09 377,261 +0.28(+2.16%)
Oct 19, 2021 12.97 13.10 12.72 12.81 260,619 -0.06(-0.44%)
Oct 18, 2021 13.14 13.14 12.80 12.87 472,365 -0.27(-2.03%)
Oct 15, 2021 12.69 13.19 12.59 13.14 1,133,598 +0.61(+4.87%)
Oct 14, 2021 12.67 12.68 12.45 12.52 600,091 +0.03(+0.23%)
Oct 13, 2021 12.70 12.73 12.41 12.50 468,794 -0.08(-0.61%)
Oct 12, 2021 12.73 12.73 12.41 12.57 478,110 -0.03(-0.23%)
Oct 11, 2021 12.64 12.73 12.10 12.60 509,340 -0.13(-1.05%)
Oct 08, 2021 12.93 13.02 12.68 12.73 254,801 -0.20(-1.55%)
Oct 07, 2021 12.92 13.14 12.89 12.94 441,584 +0.18(+1.42%)
Oct 06, 2021 12.55 12.79 12.55 12.75 342,825 -0.09(-0.67%)
Oct 05, 2021 12.61 12.91 12.61 12.84 610,235 +0.28(+2.20%)
Oct 04, 2021 13.00 13.09 12.50 12.56 413,965 -0.47(-3.59%)
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.