Skip to main content

A10 Networks Inc (NY: ATEN )

12.89 -0.03 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 12.85 12.91 12.75 12.89 532,342 -0.03(-0.23%)
Feb 20, 2024 12.90 12.99 12.85 12.92 434,267 -0.07(-0.54%)
Feb 16, 2024 13.01 13.20 12.92 12.99 557,263 -0.12(-0.92%)
Feb 15, 2024 13.02 13.12 12.88 13.11 430,239 +0.16(+1.24%)
Feb 14, 2024 12.91 13.01 12.76 12.95 406,697 +0.15(+1.17%)
Feb 13, 2024 12.81 13.00 12.72 12.80 674,735 -0.33(-2.50%)
Feb 12, 2024 13.19 13.25 13.02 13.13 447,014 -0.05(-0.38%)
Feb 09, 2024 12.69 13.18 12.59 13.18 706,505 +0.59(+4.66%)
Feb 08, 2024 12.90 13.04 12.58 12.59 1,467,885 -0.31(-2.39%)
Feb 07, 2024 12.74 12.98 12.34 12.90 1,108,556 -0.08(-0.61%)
Feb 06, 2024 12.82 13.09 12.73 12.98 1,127,669 +0.11(+0.85%)
Feb 05, 2024 13.00 13.03 12.85 12.87 732,016 -0.22(-1.67%)
Feb 02, 2024 13.26 13.26 13.06 13.09 488,794 -0.26(-1.94%)
Feb 01, 2024 13.35 13.45 13.22 13.35 422,985 +0.04(+0.30%)
Jan 31, 2024 13.53 13.60 13.30 13.31 548,291 -0.21(-1.55%)
Jan 30, 2024 13.72 13.83 13.41 13.52 950,295 -0.20(-1.45%)
Jan 29, 2024 13.59 13.74 13.44 13.72 555,582 -0.01(-0.07%)
Jan 26, 2024 13.92 13.92 13.72 13.73 403,934 -0.13(-0.93%)
Jan 25, 2024 14.03 14.10 13.72 13.86 421,138 -0.01(-0.07%)
Jan 24, 2024 13.97 13.99 13.83 13.87 322,067 +0.01(+0.07%)
Jan 23, 2024 13.95 14.07 13.81 13.86 647,753 +0.02(+0.14%)
Jan 22, 2024 13.64 13.97 13.52 13.84 678,893 +0.32(+2.36%)
Jan 19, 2024 13.64 13.66 13.47 13.52 555,416 -0.07(-0.51%)
Jan 18, 2024 13.42 13.61 13.36 13.59 307,651 +0.28(+2.09%)
Jan 17, 2024 13.37 13.48 13.28 13.31 379,024 -0.15(-1.11%)
Jan 16, 2024 13.41 13.57 13.40 13.46 481,636 -0.03(-0.22%)
Jan 12, 2024 13.46 13.57 13.41 13.49 257,329 +0.10(+0.74%)
Jan 11, 2024 13.21 13.41 13.13 13.39 383,940 +0.18(+1.36%)
Jan 10, 2024 13.03 13.21 13.03 13.21 297,014 +0.15(+1.14%)
Jan 09, 2024 13.05 13.13 13.00 13.06 325,617 -0.06(-0.46%)
Jan 08, 2024 12.89 13.16 12.84 13.12 525,483 +0.26(+2.01%)
Jan 05, 2024 12.71 12.96 12.71 12.86 517,737 +0.08(+0.62%)
Jan 04, 2024 12.84 12.88 12.77 12.78 460,606 +0.01(+0.08%)
Jan 03, 2024 12.86 13.12 12.77 12.77 539,921 -0.20(-1.54%)
Jan 02, 2024 12.99 13.10 12.81 12.97 556,948 -0.14(-1.06%)
Dec 29, 2023 13.23 13.31 13.10 13.11 308,306 -0.14(-1.05%)
Dec 28, 2023 13.24 13.33 13.18 13.25 248,552 -0.01(-0.08%)
Dec 27, 2023 13.20 13.33 13.13 13.26 322,983 -0.03(-0.22%)
Dec 26, 2023 13.23 13.41 13.20 13.29 251,898 +0.10(+0.75%)
Dec 22, 2023 13.19 13.32 13.08 13.19 423,548 +0.04(+0.30%)
Dec 21, 2023 13.16 13.18 12.93 13.15 738,844 +0.11(+0.84%)
Dec 20, 2023 13.26 13.46 13.03 13.04 670,684 -0.23(-1.73%)
Dec 19, 2023 13.26 13.35 13.11 13.27 776,288 +0.15(+1.14%)
Dec 18, 2023 13.22 13.28 13.09 13.12 467,538 -0.13(-0.98%)
Dec 15, 2023 13.17 13.28 13.01 13.25 5,706,619 +0.10(+0.76%)
Dec 14, 2023 13.16 13.41 12.90 13.15 993,839 +0.05(+0.38%)
Dec 13, 2023 12.97 13.18 12.71 13.10 833,149 +0.14(+1.07%)
Dec 12, 2023 12.93 13.03 12.85 12.96 516,599 +0.00(+0.00%)
Dec 11, 2023 12.75 13.06 12.68 12.96 892,477 +0.28(+2.20%)
Dec 08, 2023 12.45 12.76 12.44 12.68 959,881 +0.18(+1.43%)
Dec 07, 2023 12.51 12.65 12.39 12.50 1,045,275 -0.03(-0.24%)
Dec 06, 2023 12.68 12.80 12.52 12.53 606,475 -0.16(-1.26%)
Dec 05, 2023 12.79 12.81 12.60 12.69 659,439 -0.10(-0.78%)
Dec 04, 2023 12.56 12.92 12.56 12.79 805,325 +0.18(+1.42%)
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.