Skip to main content

A10 Networks Inc (NY: ATEN )

14.15 -0.14 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 14.19 14.37 14.13 14.15 312,444 -0.14(-0.98%)
Oct 02, 2024 14.13 14.33 14.11 14.29 375,371 +0.14(+0.99%)
Oct 01, 2024 14.41 14.46 14.09 14.15 489,897 -0.29(-2.01%)
Sep 30, 2024 14.19 14.50 14.15 14.44 657,588 +0.25(+1.76%)
Sep 27, 2024 14.19 14.34 14.07 14.19 448,143 +0.14(+1.00%)
Sep 26, 2024 13.88 14.11 13.79 14.05 512,042 +0.32(+2.33%)
Sep 25, 2024 13.83 13.90 13.68 13.73 616,069 -0.08(-0.58%)
Sep 24, 2024 13.87 13.95 13.80 13.81 370,001 +0.02(+0.15%)
Sep 23, 2024 14.13 14.14 13.74 13.79 522,213 -0.23(-1.64%)
Sep 20, 2024 13.99 14.16 13.91 14.02 3,645,953 +0.04(+0.29%)
Sep 19, 2024 14.03 14.04 13.79 13.98 470,221 +0.17(+1.23%)
Sep 18, 2024 13.71 14.00 13.67 13.81 542,621 +0.07(+0.51%)
Sep 17, 2024 13.74 13.89 13.63 13.74 607,906 +0.12(+0.88%)
Sep 16, 2024 13.73 13.93 13.58 13.62 736,045 +0.07(+0.52%)
Sep 13, 2024 13.33 13.59 13.30 13.55 509,491 +0.30(+2.26%)
Sep 12, 2024 13.09 13.31 13.03 13.25 758,914 +0.22(+1.69%)
Sep 11, 2024 12.94 13.06 12.72 13.03 306,222 +0.03(+0.23%)
Sep 10, 2024 13.20 13.20 12.86 13.00 502,891 -0.14(-1.07%)
Sep 09, 2024 13.30 13.32 13.03 13.14 640,292 -0.13(-0.98%)
Sep 06, 2024 13.44 13.50 13.23 13.27 447,142 -0.18(-1.34%)
Sep 05, 2024 13.50 13.63 13.40 13.45 588,833 -0.05(-0.37%)
Sep 04, 2024 13.38 13.60 13.25 13.50 368,835 +0.02(+0.15%)
Sep 03, 2024 13.65 13.72 13.46 13.48 443,664 -0.29(-2.11%)
Aug 30, 2024 13.81 13.87 13.68 13.77 486,959 +0.01(+0.07%)
Aug 29, 2024 13.57 13.85 13.50 13.76 385,656 +0.28(+2.08%)
Aug 28, 2024 13.53 13.65 13.34 13.48 347,284 -0.08(-0.59%)
Aug 27, 2024 13.41 13.71 13.36 13.56 547,177 +0.14(+1.04%)
Aug 26, 2024 13.45 13.47 13.31 13.42 345,018 +0.06(+0.45%)
Aug 23, 2024 13.39 13.46 13.25 13.36 502,287 +0.09(+0.68%)
Aug 22, 2024 13.46 13.51 13.22 13.27 469,144 -0.13(-0.97%)
Aug 21, 2024 13.41 13.51 13.34 13.40 1,899,223 +0.08(+0.60%)
Aug 20, 2024 13.41 13.48 13.22 13.32 677,717 -0.15(-1.11%)
Aug 19, 2024 13.20 13.48 13.15 13.47 911,781 +0.32(+2.43%)
Aug 16, 2024 12.85 13.19 12.80 13.15 916,727 +0.31(+2.41%)
Aug 15, 2024 13.04 13.04 12.83 12.84 486,701 +0.08(+0.63%)
Aug 14, 2024 12.70 12.81 12.62 12.76 849,272 +0.08(+0.63%)
Aug 13, 2024 12.71 12.76 12.55 12.68 527,333 +0.08(+0.63%)
Aug 12, 2024 12.67 12.72 12.39 12.60 583,869 -0.02(-0.16%)
Aug 09, 2024 12.70 12.74 12.39 12.62 2,045,853 -0.08(-0.63%)
Aug 08, 2024 12.46 12.73 12.41 12.70 997,792 +0.39(+3.15%)
Aug 07, 2024 12.44 12.54 12.31 12.31 588,902 +0.01(+0.08%)
Aug 06, 2024 12.28 12.46 12.21 12.30 885,007 -0.06(-0.48%)
Aug 05, 2024 12.36 12.60 12.28 12.36 1,117,832 -0.61(-4.68%)
Aug 02, 2024 12.53 12.98 12.47 12.97 891,657 +0.04(+0.31%)
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.