Skip to main content

A10 Networks Inc (NY: ATEN )

13.94 -0.05 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 13.89 14.04 13.78 13.94 434,975 -0.05(-0.36%)
Jul 16, 2024 13.70 14.03 13.69 13.99 702,326 +0.37(+2.72%)
Jul 15, 2024 13.87 14.04 13.62 13.62 499,339 -0.24(-1.73%)
Jul 12, 2024 13.77 13.95 13.75 13.86 434,340 +0.19(+1.39%)
Jul 11, 2024 13.69 13.74 13.58 13.67 382,521 +0.21(+1.56%)
Jul 10, 2024 13.45 13.47 13.19 13.46 409,889 +0.10(+0.75%)
Jul 09, 2024 13.51 13.66 13.30 13.36 395,333 -0.17(-1.26%)
Jul 08, 2024 13.83 13.83 13.52 13.53 358,608 -0.19(-1.38%)
Jul 05, 2024 13.63 13.73 13.59 13.72 375,970 +0.02(+0.15%)
Jul 03, 2024 13.71 13.79 13.60 13.70 226,254 +0.00(+0.00%)
Jul 02, 2024 13.61 13.75 13.53 13.70 527,644 +0.09(+0.66%)
Jul 01, 2024 13.84 13.85 13.59 13.61 647,220 -0.24(-1.73%)
Jun 28, 2024 13.65 13.85 13.59 13.85 1,367,112 +0.27(+1.99%)
Jun 27, 2024 13.31 13.61 13.27 13.58 810,521 +0.36(+2.72%)
Jun 26, 2024 13.29 13.39 13.12 13.22 939,485 -0.09(-0.68%)
Jun 25, 2024 13.73 13.91 13.31 13.31 968,218 -0.45(-3.27%)
Jun 24, 2024 13.76 13.84 13.35 13.76 1,342,024 -0.08(-0.58%)
Jun 21, 2024 13.71 14.11 13.56 13.84 11,113,036 +0.17(+1.24%)
Jun 20, 2024 13.44 13.76 13.26 13.67 1,664,001 +0.28(+2.09%)
Jun 18, 2024 13.57 13.62 13.24 13.39 1,276,756 -0.12(-0.89%)
Jun 17, 2024 13.54 13.63 13.21 13.51 1,539,910 -0.09(-0.66%)
Jun 14, 2024 13.52 13.61 13.20 13.60 1,651,088 -0.18(-1.31%)
Jun 13, 2024 14.03 14.12 13.64 13.78 1,005,509 -0.32(-2.27%)
Jun 12, 2024 14.56 14.62 14.10 14.10 567,269 -0.18(-1.26%)
Jun 11, 2024 14.03 14.29 13.96 14.28 600,047 +0.09(+0.63%)
Jun 10, 2024 14.00 14.24 13.91 14.19 822,326 +0.08(+0.57%)
Jun 07, 2024 14.39 14.39 14.07 14.11 654,473 -0.28(-1.95%)
Jun 06, 2024 14.50 14.63 14.32 14.39 727,484 -0.17(-1.17%)
Jun 05, 2024 14.51 14.61 14.40 14.56 708,411 +0.20(+1.39%)
Jun 04, 2024 14.64 14.76 14.28 14.36 848,213 -0.36(-2.45%)
Jun 03, 2024 15.29 15.31 14.65 14.72 1,031,179 -0.43(-2.84%)
May 31, 2024 15.12 15.28 14.94 15.15 644,699 +0.05(+0.33%)
May 30, 2024 15.14 15.30 15.03 15.10 398,887 -0.09(-0.59%)
May 29, 2024 15.17 15.39 15.12 15.19 566,807 -0.21(-1.36%)
May 28, 2024 15.53 15.54 15.21 15.40 794,961 +0.28(+1.85%)
May 24, 2024 15.13 15.22 14.89 15.12 806,322 +0.08(+0.53%)
May 23, 2024 15.40 15.47 14.81 15.04 1,063,201 -0.19(-1.25%)
May 22, 2024 15.23 15.37 15.13 15.23 728,900 +0.10(+0.66%)
May 21, 2024 15.41 15.45 14.78 15.13 2,481,868 -1.32(-8.02%)
May 20, 2024 16.22 16.46 16.17 16.45 822,663 +0.27(+1.67%)
May 17, 2024 16.11 16.21 15.97 16.18 642,143 +0.07(+0.43%)
May 16, 2024 15.88 16.11 15.81 16.11 433,421 +0.25(+1.58%)
May 15, 2024 15.92 16.09 15.79 15.86 501,208 +0.09(+0.57%)
May 14, 2024 15.75 15.91 15.61 15.77 385,877 +0.12(+0.77%)
May 13, 2024 15.46 15.74 15.30 15.65 531,958 +0.19(+1.22%)
May 10, 2024 15.53 15.62 15.38 15.46 769,323 +0.02(+0.13%)
May 09, 2024 15.32 15.45 15.25 15.44 406,504 +0.09(+0.58%)
May 08, 2024 15.39 15.48 15.23 15.35 1,091,325 -0.10(-0.65%)
May 07, 2024 15.44 15.59 15.36 15.45 483,489 -0.04(-0.26%)
May 06, 2024 15.21 15.57 15.18 15.49 764,732 +0.40(+2.64%)
May 03, 2024 15.34 15.38 15.04 15.09 811,138 -0.18(-1.17%)
May 02, 2024 15.34 15.35 14.89 15.27 1,293,972 -0.04(-0.26%)
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.