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 (%)
Jul 30, 2021 12.36 12.59 12.06 12.28 690,467 -0.18(-1.47%)
Jul 29, 2021 12.03 12.63 12.03 12.47 1,388,320 +0.46(+3.85%)
Jul 28, 2021 10.77 12.13 10.68 12.01 1,413,862 +1.28(+11.93%)
Jul 27, 2021 10.90 10.90 10.51 10.73 422,897 -0.20(-1.85%)
Jul 26, 2021 11.02 11.05 10.88 10.93 371,295 -0.03(-0.26%)
Jul 23, 2021 10.92 10.97 10.82 10.96 439,638 +0.09(+0.80%)
Jul 22, 2021 10.76 10.93 10.73 10.87 337,236 +0.09(+0.80%)
Jul 21, 2021 10.42 10.80 10.42 10.78 512,502 +0.36(+3.41%)
Jul 20, 2021 10.39 10.56 10.24 10.43 485,358 +0.11(+1.03%)
Jul 19, 2021 10.10 10.53 10.10 10.32 596,068 +0.03(+0.28%)
Jul 16, 2021 10.63 10.63 10.16 10.29 2,024,572 -0.31(-2.90%)
Jul 15, 2021 10.66 10.76 10.44 10.60 548,475 -0.06(-0.54%)
Jul 14, 2021 10.88 11.02 10.62 10.66 471,016 -0.15(-1.42%)
Jul 13, 2021 10.86 10.88 10.71 10.81 640,313 -0.10(-0.88%)
Jul 12, 2021 11.42 11.45 10.91 10.91 545,753 -0.50(-4.38%)
Jul 09, 2021 11.22 11.46 11.12 11.41 365,772 +0.30(+2.68%)
Jul 08, 2021 11.14 11.16 10.74 11.11 420,331 -0.21(-1.87%)
Jul 07, 2021 11.25 11.52 11.25 11.32 775,030 +0.08(+0.68%)
Jul 06, 2021 11.18 11.27 10.98 11.25 593,393 +0.10(+0.86%)
Jul 02, 2021 11.05 11.21 10.95 11.15 433,188 +0.16(+1.49%)
Jul 01, 2021 10.84 11.01 10.81 10.99 536,285 +0.15(+1.42%)
Jun 30, 2021 10.97 10.98 10.80 10.83 499,775 -0.11(-0.97%)
Jun 29, 2021 10.56 11.06 10.53 10.94 928,652 +0.36(+3.36%)
Jun 28, 2021 10.54 10.66 10.39 10.58 511,396 +0.07(+0.64%)
Jun 25, 2021 10.39 10.62 10.36 10.51 1,172,106 +0.10(+0.92%)
Jun 24, 2021 10.57 10.76 10.41 10.42 586,390 -0.10(-0.92%)
Jun 23, 2021 10.37 10.72 10.29 10.51 900,493 +0.57(+5.71%)
Jun 22, 2021 10.25 10.27 9.793 9.947 496,698 -0.33(-3.18%)
Jun 21, 2021 10.25 10.50 10.23 10.27 663,468 +0.13(+1.33%)
Jun 18, 2021 10.42 10.50 10.07 10.14 4,225,836 -0.30(-2.86%)
Jun 17, 2021 10.23 10.56 10.19 10.44 891,790 +0.27(+2.65%)
Jun 16, 2021 9.918 10.18 9.856 10.17 447,357 +0.25(+2.52%)
Jun 15, 2021 10.08 10.10 9.822 9.918 599,331 -0.16(-1.62%)
Jun 14, 2021 10.10 10.11 9.875 10.08 568,010 -0.02(-0.19%)
Jun 11, 2021 10.14 10.28 10.04 10.10 649,497 -0.06(-0.57%)
Jun 10, 2021 9.909 10.18 9.851 10.16 557,110 +0.29(+2.92%)
Jun 09, 2021 9.726 9.904 9.726 9.870 705,366 +0.15(+1.58%)
Jun 08, 2021 9.812 9.947 9.711 9.716 421,966 -0.11(-1.08%)
Jun 07, 2021 9.591 9.822 9.553 9.822 513,253 +0.20(+2.10%)
Jun 04, 2021 9.505 9.668 9.485 9.620 517,708 +0.15(+1.63%)
Jun 03, 2021 9.303 9.476 9.255 9.466 356,097 +0.11(+1.13%)
Jun 02, 2021 9.360 9.428 9.293 9.360 449,072 +0.02(+0.21%)
Jun 01, 2021 9.370 9.418 9.245 9.341 422,692 -0.02(-0.21%)
May 28, 2021 9.495 9.509 9.360 9.360 532,705 -0.12(-1.22%)
May 27, 2021 9.399 9.534 9.331 9.476 604,644 +0.11(+1.13%)
May 26, 2021 9.187 9.399 9.139 9.370 303,289 +0.23(+2.53%)
May 25, 2021 9.235 9.322 9.139 9.139 427,868 -0.04(-0.42%)
May 24, 2021 9.101 9.216 9.101 9.178 443,108 +0.13(+1.38%)
May 21, 2021 9.158 9.187 9.043 9.053 427,365 +0.05(+0.53%)
May 20, 2021 8.995 9.120 8.947 9.004 411,769 +0.00(+0.00%)
May 19, 2021 8.870 9.014 8.783 9.004 302,551 +0.07(+0.75%)
May 18, 2021 9.014 9.327 8.937 8.937 586,954 -0.02(-0.21%)
May 17, 2021 8.793 8.995 8.783 8.956 532,360 +0.11(+1.20%)
May 14, 2021 8.668 8.913 8.592 8.850 439,164 +0.26(+3.02%)
May 13, 2021 8.648 8.775 8.504 8.591 612,590 +0.06(+0.68%)
May 12, 2021 8.485 8.648 8.427 8.533 644,548 -0.05(-0.56%)
May 11, 2021 8.369 8.677 8.293 8.581 789,168 +0.02(+0.22%)
May 10, 2021 8.716 8.754 8.552 8.562 685,879 -0.22(-2.52%)
May 07, 2021 8.783 8.889 8.721 8.783 860,188 +0.08(+0.88%)
May 06, 2021 8.485 8.725 8.432 8.706 822,125 +0.16(+1.91%)
May 05, 2021 8.456 8.596 8.427 8.543 524,408 +0.15(+1.83%)
May 04, 2021 8.235 8.398 8.100 8.389 819,446 +0.10(+1.16%)
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.