Skip to main content

A10 Networks Inc (NY: ATEN )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.11 15.30 15.04 15.25 695,318 -0.06(-0.38%)
Jul 28, 2023 15.21 15.43 14.98 15.31 755,189 +0.18(+1.17%)
Jul 27, 2023 14.10 15.46 14.10 15.14 1,637,385 +0.85(+5.91%)
Jul 26, 2023 14.34 14.40 14.25 14.29 577,369 -0.08(-0.55%)
Jul 25, 2023 14.12 14.38 14.08 14.37 410,934 +0.22(+1.53%)
Jul 24, 2023 13.98 14.23 13.95 14.15 426,042 +0.22(+1.55%)
Jul 21, 2023 13.93 13.97 13.86 13.94 1,106,338 +0.12(+0.85%)
Jul 20, 2023 13.92 13.99 13.78 13.82 590,600 -0.11(-0.78%)
Jul 19, 2023 14.22 14.24 13.91 13.93 466,524 -0.16(-1.12%)
Jul 18, 2023 14.10 14.33 14.02 14.08 476,083 -0.07(-0.49%)
Jul 17, 2023 13.91 14.21 13.89 14.15 657,469 +0.27(+1.91%)
Jul 14, 2023 14.36 14.36 13.78 13.89 651,171 -0.47(-3.29%)
Jul 13, 2023 14.37 14.47 14.34 14.36 351,573 +0.06(+0.41%)
Jul 12, 2023 14.45 14.51 14.28 14.30 446,980 +0.02(+0.14%)
Jul 11, 2023 14.16 14.29 14.12 14.28 393,741 +0.12(+0.83%)
Jul 10, 2023 13.91 14.29 13.91 14.16 493,021 +0.17(+1.19%)
Jul 07, 2023 13.87 14.11 13.86 14.00 481,373 +0.12(+0.85%)
Jul 06, 2023 13.78 14.02 13.74 13.88 567,368 -0.02(-0.14%)
Jul 05, 2023 14.01 14.04 13.78 13.90 590,384 -0.14(-0.98%)
Jul 03, 2023 14.25 14.28 13.94 14.03 302,603 -0.30(-2.12%)
Jun 30, 2023 14.56 14.59 14.28 14.34 663,809 -0.13(-0.88%)
Jun 29, 2023 14.00 14.49 13.88 14.47 614,981 +0.47(+3.37%)
Jun 28, 2023 13.95 14.02 13.86 14.00 580,367 +0.01(+0.07%)
Jun 27, 2023 13.93 14.05 13.87 13.99 759,069 +0.05(+0.35%)
Jun 26, 2023 14.21 14.29 13.94 13.94 492,171 -0.33(-2.34%)
Jun 23, 2023 14.70 14.74 14.24 14.27 1,857,071 -0.54(-3.65%)
Jun 22, 2023 14.85 14.98 14.75 14.81 460,759 -0.01(-0.07%)
Jun 21, 2023 14.80 14.90 14.60 14.82 448,801 -0.07(-0.46%)
Jun 20, 2023 15.00 15.13 14.75 14.89 448,949 -0.20(-1.30%)
Jun 16, 2023 15.39 15.44 15.02 15.09 1,509,893 -0.08(-0.52%)
Jun 15, 2023 14.59 15.18 14.59 15.16 906,849 +1.71(+12.71%)
May 08, 2023 13.48 13.60 13.31 13.45 732,680 -0.01(-0.07%)
May 05, 2023 13.79 13.85 12.71 13.46 1,121,173 -0.22(-1.57%)
May 04, 2023 13.61 13.98 13.47 13.68 543,563 -0.10(-0.71%)
May 03, 2023 13.81 13.97 13.69 13.78 430,956 +0.04(+0.28%)
May 02, 2023 13.94 14.01 13.61 13.74 1,168,614 -0.29(-2.09%)
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.