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 (%)
Dec 31, 2021 15.92 16.13 15.90 16.00 290,066 +0.07(+0.42%)
Dec 30, 2021 16.12 16.39 15.91 15.93 368,488 -0.25(-1.55%)
Dec 29, 2021 15.99 16.22 15.88 16.18 373,428 +0.19(+1.21%)
Dec 28, 2021 16.38 16.39 15.83 15.99 342,648 -0.31(-1.89%)
Dec 27, 2021 15.85 16.32 15.74 16.30 630,464 +0.61(+3.87%)
Dec 23, 2021 15.47 15.81 15.32 15.69 334,399 +0.27(+1.75%)
Dec 22, 2021 15.36 15.55 15.22 15.42 389,348 +0.03(+0.19%)
Dec 21, 2021 14.70 15.43 14.70 15.39 647,684 +0.86(+5.91%)
Dec 20, 2021 14.22 14.58 14.12 14.53 1,111,829 +0.02(+0.13%)
Dec 17, 2021 14.47 15.03 14.26 14.51 3,430,059 -0.14(-0.99%)
Dec 16, 2021 15.61 15.78 14.65 14.66 1,258,240 -0.78(-5.06%)
Dec 15, 2021 14.23 15.48 14.18 15.44 1,310,610 +1.18(+8.25%)
Dec 14, 2021 14.39 14.49 13.94 14.26 1,211,632 -0.40(-2.70%)
Dec 13, 2021 15.00 15.30 14.38 14.66 1,097,576 -0.41(-2.75%)
Dec 10, 2021 14.72 15.10 14.66 15.07 788,968 +0.38(+2.56%)
Dec 09, 2021 14.56 14.87 14.48 14.70 839,393 +0.12(+0.79%)
Dec 08, 2021 14.93 14.93 14.31 14.58 1,104,878 -0.41(-2.70%)
Dec 07, 2021 14.64 15.06 14.56 14.99 512,487 +0.70(+4.93%)
Dec 06, 2021 14.62 14.61 13.84 14.28 873,684 -0.31(-2.12%)
Dec 03, 2021 14.84 14.86 14.35 14.59 959,151 -0.06(-0.40%)
Dec 02, 2021 14.23 14.73 13.75 14.65 1,216,269 +0.35(+2.43%)
Dec 01, 2021 15.15 15.31 14.29 14.30 1,447,978 -0.58(-3.89%)
Nov 30, 2021 15.04 15.22 14.52 14.88 1,409,239 -0.16(-1.09%)
Nov 29, 2021 15.11 15.55 15.03 15.04 988,260 +0.35(+2.36%)
Nov 26, 2021 15.42 15.76 14.68 14.70 767,487 -1.15(-7.25%)
Nov 24, 2021 15.44 15.86 15.20 15.84 537,695 +0.36(+2.31%)
Nov 23, 2021 15.22 15.59 14.91 15.49 821,147 +0.11(+0.69%)
Nov 22, 2021 15.92 15.99 15.01 15.38 2,311,737 -0.52(-3.28%)
Nov 19, 2021 16.02 16.83 15.52 15.90 1,279,801 +0.03(+0.18%)
Nov 18, 2021 15.88 15.91 15.38 15.87 592,357 +0.09(+0.55%)
Nov 17, 2021 15.92 16.17 15.57 15.79 817,910 -0.13(-0.79%)
Nov 16, 2021 15.34 16.04 15.34 15.91 1,098,115 +0.40(+2.55%)
Nov 15, 2021 16.08 16.13 15.12 15.52 1,198,514 -0.43(-2.72%)
Nov 12, 2021 15.83 16.31 15.63 15.95 777,102 +0.23(+1.47%)
Nov 11, 2021 15.91 15.99 15.58 15.72 657,324 +0.07(+0.43%)
Nov 10, 2021 15.73 15.65 761,580 -0.26(-1.64%)
Nov 09, 2021 16.11 16.47 15.50 15.91 1,119,629 -0.14(-0.90%)
Nov 08, 2021 15.98 16.17 15.47 16.06 889,338 +0.12(+0.72%)
Nov 05, 2021 16.35 16.53 15.83 15.94 1,031,270 -0.38(-2.36%)
Nov 04, 2021 15.57 16.33 15.51 16.33 1,345,089 +1.01(+6.60%)
Nov 03, 2021 14.85 15.55 14.67 15.32 2,787,681 +0.46(+3.11%)
Nov 02, 2021 14.92 14.94 14.52 14.85 1,976,458 +0.09(+0.59%)
Nov 01, 2021 17.23 16.00 14.34 14.77 6,142,080 -3.21(-17.87%)
Oct 29, 2021 15.52 18.33 15.42 17.98 8,695,336 +4.66(+34.95%)
Oct 28, 2021 13.04 13.36 13.04 13.32 463,098 +0.26(+1.99%)
Oct 27, 2021 13.10 13.25 12.95 13.06 486,201 +0.00(+0.00%)
Oct 26, 2021 13.28 13.02 13.06 374,250 -0.16(-1.24%)
Oct 25, 2021 13.06 13.52 13.03 13.23 434,820 +0.19(+1.48%)
Oct 22, 2021 13.16 13.23 12.99 13.04 273,560 -0.23(-1.74%)
Oct 21, 2021 13.23 13.46 13.18 13.27 314,854 +0.07(+0.51%)
Oct 20, 2021 13.01 13.28 12.80 13.20 374,085 +0.28(+2.16%)
Oct 19, 2021 13.08 13.21 12.82 12.92 258,425 -0.06(-0.44%)
Oct 18, 2021 13.25 13.25 12.91 12.98 468,388 -0.27(-2.03%)
Oct 15, 2021 12.79 13.30 12.70 13.25 1,124,054 +0.62(+4.87%)
Oct 14, 2021 12.78 12.79 12.55 12.63 595,039 +0.03(+0.23%)
Oct 13, 2021 12.80 12.84 12.52 12.60 464,847 -0.08(-0.61%)
Oct 12, 2021 12.83 12.83 12.52 12.68 474,085 -0.03(-0.23%)
Oct 11, 2021 12.75 12.84 12.20 12.71 505,051 -0.13(-1.05%)
Oct 08, 2021 13.04 13.13 12.79 12.84 252,655 -0.20(-1.55%)
Oct 07, 2021 13.03 13.25 13.00 13.04 437,866 +0.18(+1.42%)
Oct 06, 2021 12.66 12.90 12.66 12.86 339,938 -0.09(-0.67%)
Oct 05, 2021 12.72 13.02 12.71 12.95 605,097 +0.28(+2.20%)
Oct 04, 2021 13.11 13.20 12.60 12.67 410,479 -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.