A10 Networks Inc (NY: ATEN )

15.23 USD -1.19 (-7.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 11.27 11.45 11.24 11.42 515,911 +0.16(+1.42%)
Jun 30, 2021 11.40 11.41 11.23 11.26 480,788 -0.11(-0.97%)
Jun 29, 2021 10.98 11.50 10.95 11.37 893,371 +0.37(+3.36%)
Jun 28, 2021 10.96 11.09 10.80 11.00 491,968 +0.07(+0.64%)
Jun 25, 2021 10.80 11.04 10.77 10.93 1,127,576 +0.10(+0.92%)
Jun 24, 2021 10.99 11.18 10.82 10.83 564,112 -0.10(-0.91%)
Jun 23, 2021 10.78 11.14 10.70 10.93 866,282 +0.59(+5.71%)
Jun 22, 2021 10.65 10.68 10.18 10.34 477,828 -0.34(-3.18%)
Jun 21, 2021 10.65 10.91 10.63 10.68 638,262 +0.14(+1.33%)
Jun 18, 2021 10.83 10.91 10.47 10.54 4,065,289 -0.31(-2.86%)
Jun 17, 2021 10.63 10.98 10.59 10.85 857,910 +0.28(+2.65%)
Jun 16, 2021 10.31 10.58 10.24 10.57 430,362 +0.26(+2.52%)
Jun 15, 2021 10.48 10.50 10.21 10.31 576,562 -0.17(-1.62%)
Jun 14, 2021 10.50 10.51 10.27 10.48 546,431 -0.02(-0.19%)
Jun 11, 2021 10.54 10.69 10.44 10.50 624,822 -0.06(-0.57%)
Jun 10, 2021 10.30 10.58 10.24 10.56 535,945 +0.30(+2.92%)
Jun 09, 2021 10.11 10.29 10.11 10.26 678,568 +0.16(+1.58%)
Jun 08, 2021 10.20 10.34 10.09 10.10 405,935 -0.11(-1.08%)
Jun 07, 2021 9.970 10.21 9.930 10.21 493,754 +0.21(+2.10%)
Jun 04, 2021 9.880 10.05 9.860 10.00 498,040 +0.16(+1.63%)
Jun 03, 2021 9.670 9.850 9.620 9.840 342,569 +0.11(+1.13%)
Jun 02, 2021 9.730 9.800 9.660 9.730 432,011 +0.02(+0.21%)
Jun 01, 2021 9.740 9.790 9.610 9.710 406,634 -0.02(-0.21%)
May 28, 2021 9.870 9.885 9.730 9.730 512,467 -0.12(-1.22%)
May 27, 2021 9.770 9.910 9.700 9.850 581,673 +0.11(+1.13%)
May 26, 2021 9.550 9.770 9.500 9.740 291,767 +0.24(+2.53%)
May 25, 2021 9.600 9.690 9.500 9.500 411,613 -0.04(-0.42%)
May 24, 2021 9.460 9.580 9.460 9.540 426,274 +0.13(+1.38%)
May 21, 2021 9.520 9.550 9.400 9.410 411,129 +0.05(+0.53%)
May 20, 2021 9.350 9.480 9.300 9.360 396,126 +0.00(+0.00%)
May 19, 2021 9.220 9.370 9.130 9.360 291,057 +0.07(+0.75%)
May 18, 2021 9.370 9.695 9.290 9.290 564,655 -0.02(-0.21%)
May 17, 2021 9.140 9.350 9.130 9.310 512,135 +0.11(+1.20%)
May 14, 2021 9.010 9.265 8.931 9.200 422,480 +0.27(+3.02%)
May 13, 2021 8.990 9.122 8.840 8.930 589,317 +0.06(+0.68%)
May 12, 2021 8.820 8.990 8.760 8.870 620,061 -0.05(-0.56%)
May 11, 2021 8.700 9.020 8.620 8.920 759,187 +0.02(+0.22%)
May 10, 2021 9.060 9.100 8.890 8.900 659,822 -0.23(-2.52%)
May 07, 2021 9.130 9.240 9.065 9.130 827,508 +0.08(+0.88%)
May 06, 2021 8.820 9.070 8.765 9.050 790,891 +0.17(+1.91%)
May 05, 2021 8.790 8.935 8.760 8.880 504,485 +0.16(+1.83%)
May 04, 2021 8.560 8.730 8.420 8.720 788,314 +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.