A10 Networks Inc (NY: ATEN )

16.44 +0.45 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 16.04 16.49 15.95 16.44 667,196 +0.45(+2.81%)
Aug 17, 2022 15.83 16.08 15.66 15.99 1,118,838 +0.04(+0.25%)
Aug 16, 2022 15.93 16.21 15.84 15.95 577,333 +0.00(+0.00%)
Aug 15, 2022 15.68 16.00 15.63 15.95 387,758 +0.11(+0.69%)
Aug 12, 2022 15.51 16.07 15.39 15.84 685,988 +0.36(+2.33%)
Aug 11, 2022 15.50 15.67 15.39 15.48 387,279 +0.12(+0.78%)
Aug 10, 2022 15.20 15.65 15.17 15.36 757,982 +0.45(+3.02%)
Aug 09, 2022 15.41 15.41 14.79 14.91 798,462 -0.64(-4.12%)
Aug 08, 2022 15.42 15.68 15.14 15.55 1,009,057 +0.13(+0.84%)
Aug 05, 2022 15.27 15.47 15.20 15.42 566,568 -0.08(-0.52%)
Aug 04, 2022 15.50 15.56 14.98 15.50 730,598 -0.14(-0.90%)
Aug 03, 2022 15.38 15.95 15.27 15.64 1,067,651 +0.36(+2.36%)
Aug 02, 2022 15.12 15.35 14.86 15.28 753,760 +0.17(+1.13%)
Aug 01, 2022 14.75 15.29 14.67 15.11 591,775 +0.20(+1.34%)
Jul 29, 2022 14.75 14.99 14.59 14.91 822,849 +0.16(+1.08%)
Jul 28, 2022 14.80 14.88 14.57 14.75 589,352 -0.04(-0.27%)
Jul 27, 2022 14.31 14.91 14.28 14.79 450,687 +0.55(+3.86%)
Jul 26, 2022 14.14 14.30 14.03 14.24 463,786 +0.11(+0.78%)
Jul 25, 2022 14.29 14.35 14.03 14.13 536,414 -0.14(-0.98%)
Jul 22, 2022 14.67 14.70 14.11 14.27 387,154 -0.44(-2.99%)
Jul 21, 2022 14.32 14.74 14.26 14.71 547,450 +0.41(+2.87%)
Jul 20, 2022 13.84 14.40 13.79 14.30 570,953 +0.53(+3.85%)
Jul 19, 2022 13.54 13.81 13.45 13.77 683,757 +0.37(+2.76%)
Jul 18, 2022 13.99 14.12 13.33 13.40 786,660 -0.52(-3.74%)
Jul 15, 2022 13.70 13.95 13.41 13.92 2,144,130 +0.52(+3.88%)
Jul 14, 2022 13.49 13.51 12.92 13.40 851,080 -0.17(-1.25%)
Jul 13, 2022 13.39 13.71 13.28 13.57 634,711 -0.06(-0.44%)
Jul 12, 2022 14.15 14.28 13.51 13.63 433,375 -0.46(-3.26%)
Jul 11, 2022 14.05 14.13 13.82 14.09 699,587 -0.15(-1.05%)
Jul 08, 2022 13.99 14.29 13.90 14.24 489,372 +0.14(+0.99%)
Jul 07, 2022 13.41 14.30 13.36 14.10 748,507 +0.79(+5.94%)
Jul 06, 2022 13.63 13.65 13.12 13.31 636,567 -0.33(-2.42%)
Jul 05, 2022 13.24 13.71 13.19 13.64 615,059 +0.16(+1.19%)
Jul 01, 2022 14.32 14.35 13.21 13.48 701,240 -0.90(-6.26%)
Jun 30, 2022 13.87 14.39 13.85 14.38 1,262,001 +0.22(+1.55%)
Jun 29, 2022 14.80 14.80 14.08 14.16 609,024 -0.59(-4.00%)
Jun 28, 2022 15.21 15.29 14.55 14.75 889,110 -0.37(-2.45%)
Jun 27, 2022 14.71 15.29 14.57 15.12 615,184 +0.58(+3.99%)
Jun 24, 2022 14.27 14.59 14.14 14.54 1,274,147 +0.55(+3.93%)
Jun 23, 2022 14.07 14.18 13.88 13.99 458,116 +0.01(+0.07%)
Jun 22, 2022 14.03 14.21 13.88 13.98 469,848 -0.26(-1.83%)
Jun 21, 2022 13.75 14.36 13.72 14.24 602,452 +0.48(+3.49%)
Jun 17, 2022 13.62 13.94 13.50 13.76 1,837,403 +0.35(+2.61%)
Jun 16, 2022 13.95 14.11 13.23 13.41 895,592 -0.84(-5.89%)
Jun 15, 2022 14.27 14.50 14.03 14.25 807,268 +0.08(+0.56%)
Jun 14, 2022 13.85 14.22 13.72 14.17 783,799 +0.38(+2.76%)
Jun 13, 2022 14.06 14.19 13.69 13.79 736,479 -0.74(-5.09%)
Jun 10, 2022 14.67 14.86 14.33 14.53 575,377 -0.53(-3.52%)
Jun 09, 2022 15.78 15.78 15.03 15.06 749,003 -0.70(-4.44%)
Jun 08, 2022 16.07 16.28 15.69 15.76 631,352 -0.49(-3.02%)
Jun 07, 2022 15.81 16.28 15.42 16.25 842,971 +0.33(+2.07%)
Jun 06, 2022 15.85 16.15 15.74 15.92 522,809 +0.11(+0.70%)
Jun 03, 2022 15.95 16.12 15.67 15.81 610,689 -0.31(-1.92%)
Jun 02, 2022 15.57 16.24 15.50 16.12 692,172 +0.64(+4.13%)
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.