Skip to main content

A10 Networks Inc (NY: ATEN )

15.10 -0.09 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 13.55 15.82 13.55 15.31 1,900,613 +2.30(+17.69%)
Apr 30, 2024 13.26 13.29 13.01 13.01 468,165 -0.34(-2.54%)
Apr 29, 2024 13.52 13.65 13.26 13.35 506,833 -0.14(-1.03%)
Apr 26, 2024 13.60 13.67 13.49 13.49 360,547 -0.04(-0.29%)
Apr 25, 2024 13.51 13.54 13.34 13.53 396,290 -0.13(-0.95%)
Apr 24, 2024 13.50 13.78 13.42 13.66 569,062 +0.24(+1.78%)
Apr 23, 2024 13.13 13.56 13.13 13.42 479,368 +0.29(+2.20%)
Apr 22, 2024 12.97 13.22 12.91 13.13 431,201 +0.24(+1.85%)
Apr 19, 2024 12.77 12.97 12.67 12.89 609,949 +0.09(+0.70%)
Apr 18, 2024 12.78 12.96 12.78 12.80 388,639 +0.05(+0.39%)
Apr 17, 2024 12.99 13.06 12.75 12.75 408,669 -0.20(-1.54%)
Apr 16, 2024 12.87 13.03 12.78 12.95 366,027 +0.06(+0.46%)
Apr 15, 2024 13.17 13.17 12.80 12.89 479,824 -0.16(-1.22%)
Apr 12, 2024 13.43 13.51 12.98 13.05 467,295 -0.52(-3.82%)
Apr 11, 2024 13.20 13.60 13.15 13.57 498,872 +0.43(+3.26%)
Apr 10, 2024 13.48 13.50 13.10 13.14 413,716 -0.50(-3.65%)
Apr 09, 2024 13.48 13.65 13.48 13.64 326,111 +0.17(+1.26%)
Apr 08, 2024 13.41 13.54 13.38 13.47 332,854 +0.08(+0.60%)
Apr 05, 2024 13.42 13.49 13.31 13.39 329,526 -0.01(-0.07%)
Apr 04, 2024 13.47 13.69 13.35 13.40 468,454 +0.06(+0.45%)
Apr 03, 2024 13.34 13.50 13.29 13.34 392,156 -0.03(-0.22%)
Apr 02, 2024 13.42 13.48 13.28 13.37 541,611 -0.26(-1.90%)
Apr 01, 2024 13.68 13.71 13.48 13.63 366,185 -0.01(-0.07%)
Mar 28, 2024 13.63 13.77 13.56 13.64 475,638 +0.01(+0.07%)
Mar 27, 2024 13.58 13.65 13.46 13.63 355,987 +0.16(+1.18%)
Mar 26, 2024 13.73 13.74 13.46 13.47 382,247 -0.17(-1.24%)
Mar 25, 2024 13.65 13.73 13.58 13.64 326,141 +0.06(+0.44%)
Mar 22, 2024 13.85 13.91 13.57 13.58 497,840 -0.17(-1.23%)
Mar 21, 2024 13.60 13.98 13.58 13.75 638,050 +0.22(+1.62%)
Mar 20, 2024 13.31 13.59 13.22 13.53 714,746 +0.31(+2.34%)
Mar 19, 2024 13.26 13.38 13.07 13.22 645,818 -0.11(-0.82%)
Mar 18, 2024 13.68 13.72 13.25 13.33 1,012,178 -0.26(-1.91%)
Mar 15, 2024 14.12 14.39 13.55 13.59 6,644,257 -0.86(-5.93%)
Mar 14, 2024 14.54 14.59 14.22 14.44 924,741 -0.16(-1.09%)
Mar 13, 2024 14.76 14.85 14.59 14.60 881,039 -0.19(-1.28%)
Mar 12, 2024 14.55 14.87 14.50 14.79 1,300,582 +0.19(+1.30%)
Mar 11, 2024 13.74 14.70 13.56 14.60 1,595,407 +1.14(+8.43%)
Mar 08, 2024 13.42 13.58 13.40 13.47 412,926 +0.07(+0.52%)
Mar 07, 2024 13.61 13.67 13.35 13.40 766,341 -0.10(-0.74%)
Mar 06, 2024 13.37 13.60 13.31 13.50 625,785 +0.26(+1.96%)
Mar 05, 2024 13.46 13.52 13.08 13.24 561,762 -0.31(-2.28%)
Mar 04, 2024 13.63 13.73 13.43 13.55 483,503 -0.05(-0.37%)
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.