Skip to main content

A10 Networks Inc (NY: ATEN )

13.70 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.63 13.70 13.51 13.68 354,628 +0.16(+1.18%)
Mar 26, 2024 13.78 13.79 13.51 13.52 380,788 -0.17(-1.24%)
Mar 25, 2024 13.70 13.79 13.63 13.69 324,896 +0.06(+0.44%)
Mar 22, 2024 13.90 13.96 13.62 13.63 495,939 -0.17(-1.23%)
Mar 21, 2024 13.65 14.03 13.63 13.80 635,614 +0.22(+1.62%)
Mar 20, 2024 13.36 13.64 13.27 13.58 712,017 +0.31(+2.34%)
Mar 19, 2024 13.31 13.43 13.12 13.27 643,352 -0.11(-0.82%)
Mar 18, 2024 13.73 13.77 13.30 13.38 1,008,313 -0.26(-1.91%)
Mar 15, 2024 14.17 14.45 13.60 13.64 6,618,881 -0.86(-5.93%)
Mar 14, 2024 14.60 14.65 14.28 14.50 921,210 -0.16(-1.09%)
Mar 13, 2024 14.82 14.90 14.64 14.66 877,675 -0.19(-1.28%)
Mar 12, 2024 14.61 14.93 14.56 14.85 1,295,615 +0.19(+1.30%)
Mar 11, 2024 13.79 14.76 13.61 14.66 1,589,314 +1.14(+8.43%)
Mar 08, 2024 13.47 13.63 13.45 13.52 411,349 +0.07(+0.52%)
Mar 07, 2024 13.66 13.72 13.40 13.45 763,415 -0.10(-0.74%)
Mar 06, 2024 13.42 13.65 13.36 13.55 623,395 +0.26(+1.96%)
Mar 05, 2024 13.51 13.57 13.13 13.29 559,617 -0.31(-2.28%)
Mar 04, 2024 13.68 13.78 13.48 13.60 481,657 -0.05(-0.37%)
Mar 01, 2024 13.30 13.65 13.27 13.65 572,994 +0.34(+2.55%)
Feb 29, 2024 13.32 13.45 13.13 13.31 720,049 +0.09(+0.68%)
Feb 28, 2024 13.27 13.43 13.15 13.22 2,079,769 -0.08(-0.60%)
Feb 27, 2024 13.52 13.57 13.28 13.30 781,811 -0.15(-1.12%)
Feb 26, 2024 13.25 13.51 13.21 13.45 510,687 +0.18(+1.36%)
Feb 23, 2024 13.14 13.44 13.13 13.27 478,702 +0.14(+1.07%)
Feb 22, 2024 12.97 13.16 12.94 13.13 771,974 +0.24(+1.86%)
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%)
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.