Skip to main content

A10 Networks Inc (NY: ATEN )

13.81 +0.13 (+0.95%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.47 13.58 13.13 13.36 522,615 -0.16(-1.21%)
Aug 30, 2021 13.96 14.12 13.51 13.53 499,900 -0.40(-2.90%)
Aug 27, 2021 13.32 14.04 13.31 13.93 1,005,756 +0.61(+4.55%)
Aug 26, 2021 13.10 13.37 13.09 13.32 598,456 +0.22(+1.69%)
Aug 25, 2021 12.90 13.17 12.87 13.10 605,515 +0.22(+1.72%)
Aug 24, 2021 12.89 12.98 12.80 12.88 544,493 +0.09(+0.68%)
Aug 23, 2021 12.80 12.89 12.66 12.80 295,957 +0.12(+0.91%)
Aug 20, 2021 12.47 12.73 12.44 12.68 314,737 +0.20(+1.62%)
Aug 19, 2021 12.42 12.67 12.41 12.48 367,840 -0.13(-1.07%)
Aug 18, 2021 12.45 12.90 12.37 12.61 424,547 +0.18(+1.47%)
Aug 17, 2021 12.97 13.01 12.34 12.43 496,548 -0.65(-5.00%)
Aug 16, 2021 12.89 13.40 12.73 13.08 879,205 +0.12(+0.89%)
Aug 13, 2021 12.76 13.10 12.61 12.97 577,450 +0.20(+1.58%)
Aug 12, 2021 12.57 12.79 12.41 12.77 330,015 +0.19(+1.53%)
Aug 11, 2021 12.68 12.73 12.41 12.57 328,381 -0.07(-0.53%)
Aug 10, 2021 12.83 12.99 12.52 12.64 426,398 -0.17(-1.35%)
Aug 09, 2021 12.78 12.87 12.55 12.81 380,910 +0.09(+0.68%)
Aug 06, 2021 13.02 13.04 12.49 12.73 637,764 -0.27(-2.07%)
Aug 05, 2021 12.78 13.07 12.65 13.00 981,729 +0.26(+2.04%)
Aug 04, 2021 12.48 12.89 12.47 12.74 483,140 +0.22(+1.77%)
Aug 03, 2021 12.70 12.75 12.23 12.52 830,228 -0.17(-1.36%)
Aug 02, 2021 12.30 12.71 12.17 12.69 803,910 +0.40(+3.29%)
Jul 30, 2021 12.36 12.59 12.06 12.29 690,423 -0.18(-1.47%)
Jul 29, 2021 12.03 12.63 12.03 12.47 1,388,233 +0.46(+3.85%)
Jul 28, 2021 10.78 12.13 10.68 12.01 1,413,773 +1.28(+11.93%)
Jul 27, 2021 10.90 10.90 10.52 10.73 422,871 -0.20(-1.85%)
Jul 26, 2021 11.03 11.05 10.88 10.93 371,271 -0.03(-0.26%)
Jul 23, 2021 10.92 10.97 10.82 10.96 439,611 +0.09(+0.80%)
Jul 22, 2021 10.76 10.93 10.73 10.87 337,215 +0.09(+0.80%)
Jul 21, 2021 10.42 10.80 10.42 10.78 512,470 +0.36(+3.41%)
Jul 20, 2021 10.39 10.56 10.24 10.43 485,328 +0.11(+1.02%)
Jul 19, 2021 10.10 10.53 10.10 10.32 596,031 +0.03(+0.28%)
Jul 16, 2021 10.63 10.63 10.16 10.29 2,024,444 -0.31(-2.90%)
Jul 15, 2021 10.66 10.77 10.44 10.60 548,441 -0.06(-0.54%)
Jul 14, 2021 10.88 11.03 10.62 10.66 470,987 -0.15(-1.42%)
Jul 13, 2021 10.86 10.88 10.71 10.81 640,273 -0.10(-0.88%)
Jul 12, 2021 11.42 11.45 10.91 10.91 545,718 -0.50(-4.38%)
Jul 09, 2021 11.22 11.46 11.12 11.41 365,749 +0.30(+2.68%)
Jul 08, 2021 11.14 11.16 10.74 11.11 420,304 -0.21(-1.87%)
Jul 07, 2021 11.25 11.52 11.25 11.32 774,982 +0.08(+0.68%)
Jul 06, 2021 11.18 11.28 10.98 11.25 593,355 +0.10(+0.86%)
Jul 02, 2021 11.05 11.21 10.95 11.15 433,161 +0.16(+1.49%)
Jul 01, 2021 10.84 11.01 10.81 10.99 536,251 +0.15(+1.42%)
Jun 30, 2021 10.97 10.98 10.80 10.83 499,743 -0.11(-0.97%)
Jun 29, 2021 10.56 11.06 10.53 10.94 928,593 +0.36(+3.36%)
Jun 28, 2021 10.54 10.66 10.39 10.58 511,364 +0.07(+0.64%)
Jun 25, 2021 10.39 10.62 10.36 10.52 1,172,032 +0.10(+0.92%)
Jun 24, 2021 10.57 10.76 10.41 10.42 586,353 -0.10(-0.91%)
Jun 23, 2021 10.37 10.72 10.29 10.52 900,436 +0.57(+5.71%)
Jun 22, 2021 10.25 10.27 9.794 9.948 496,667 -0.33(-3.18%)
Jun 21, 2021 10.25 10.50 10.23 10.27 663,426 +0.13(+1.33%)
Jun 18, 2021 10.42 10.50 10.07 10.14 4,225,570 -0.30(-2.86%)
Jun 17, 2021 10.23 10.56 10.19 10.44 891,734 +0.27(+2.65%)
Jun 16, 2021 9.919 10.18 9.856 10.17 447,329 +0.25(+2.52%)
Jun 15, 2021 10.08 10.10 9.823 9.919 599,294 -0.16(-1.62%)
Jun 14, 2021 10.10 10.11 9.876 10.08 567,975 -0.02(-0.19%)
Jun 11, 2021 10.14 10.28 10.04 10.10 649,456 -0.06(-0.57%)
Jun 10, 2021 9.909 10.18 9.852 10.16 557,075 +0.29(+2.92%)
Jun 09, 2021 9.727 9.905 9.727 9.871 705,321 +0.15(+1.58%)
Jun 08, 2021 9.813 9.948 9.712 9.717 421,939 -0.11(-1.08%)
Jun 07, 2021 9.592 9.823 9.553 9.823 513,221 +0.20(+2.10%)
Jun 04, 2021 9.505 9.669 9.486 9.621 517,676 +0.15(+1.63%)
Jun 03, 2021 9.303 9.476 9.255 9.467 356,075 +0.11(+1.13%)
Jun 02, 2021 9.361 9.428 9.294 9.361 449,043 +0.02(+0.21%)
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.