A10 Networks Inc (NY: ATEN )

9.200 USD +0.270 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 9.010 9.265 8.931 9.200 422,480 +0.27(+3.02%)
May 13, 2021 8.990 9.122 8.840 8.930 589,317 +0.06(+0.68%)
May 12, 2021 8.820 8.990 8.760 8.870 620,061 -0.05(-0.56%)
May 11, 2021 8.700 9.020 8.620 8.920 759,187 +0.02(+0.22%)
May 10, 2021 9.060 9.100 8.890 8.900 659,822 -0.23(-2.52%)
May 07, 2021 9.130 9.240 9.065 9.130 827,508 +0.08(+0.88%)
May 06, 2021 8.820 9.070 8.765 9.050 790,891 +0.17(+1.91%)
May 05, 2021 8.790 8.935 8.760 8.880 504,485 +0.16(+1.83%)
May 04, 2021 8.560 8.730 8.420 8.720 788,314 +0.10(+1.16%)
May 03, 2021 8.710 8.810 8.600 8.620 772,951 -0.06(-0.69%)
Apr 30, 2021 8.760 9.040 8.630 8.680 780,300 -0.17(-1.92%)
Apr 29, 2021 8.800 9.045 8.690 8.850 800,414 +0.08(+0.91%)
Apr 28, 2021 8.900 9.100 8.690 8.770 1,086,614 -0.44(-4.78%)
Apr 27, 2021 9.630 9.630 9.150 9.210 711,602 -0.35(-3.66%)
Apr 26, 2021 9.430 9.660 9.420 9.560 468,859 +0.14(+1.49%)
Apr 23, 2021 9.090 9.500 9.090 9.420 504,500 +0.34(+3.74%)
Apr 22, 2021 9.130 9.290 9.070 9.080 423,341 +0.00(+0.00%)
Apr 21, 2021 8.910 9.105 8.760 9.080 370,867 +0.16(+1.79%)
Apr 20, 2021 9.220 9.230 8.810 8.920 532,923 -0.32(-3.46%)
Apr 19, 2021 9.440 9.490 9.080 9.240 641,886 -0.30(-3.14%)
Apr 16, 2021 9.170 9.590 8.940 9.540 1,830,700 +0.39(+4.26%)
Apr 15, 2021 9.160 9.220 8.960 9.150 722,736 +0.09(+0.99%)
Apr 14, 2021 9.050 9.295 9.050 9.060 834,987 +0.01(+0.11%)
Apr 13, 2021 8.970 9.080 8.730 9.050 1,153,744 +0.11(+1.23%)
Apr 12, 2021 9.510 9.520 8.680 8.940 1,216,531 -0.58(-6.09%)
Apr 09, 2021 9.590 9.660 9.460 9.520 413,500 -0.17(-1.75%)
Apr 08, 2021 9.680 9.740 9.520 9.690 243,941 +0.11(+1.15%)
Apr 07, 2021 9.700 9.740 9.510 9.580 417,546 -0.13(-1.34%)
Apr 06, 2021 9.670 9.850 9.640 9.710 308,919 -0.09(-0.92%)
Apr 05, 2021 9.870 9.870 9.670 9.800 256,491 +0.06(+0.62%)
Apr 01, 2021 9.710 9.890 9.640 9.740 364,400 +0.13(+1.35%)
Mar 31, 2021 9.340 9.670 9.300 9.610 614,143 +0.36(+3.89%)
Mar 30, 2021 9.130 9.300 8.960 9.250 443,707 -0.01(-0.11%)
Mar 29, 2021 9.570 9.640 9.170 9.260 539,612 -0.33(-3.44%)
Mar 26, 2021 9.340 9.590 9.230 9.590 537,800 +0.28(+3.01%)
Mar 25, 2021 9.330 9.355 9.010 9.310 599,927 -0.09(-0.96%)
Mar 24, 2021 10.19 10.26 9.350 9.400 957,544 -0.71(-7.02%)
Mar 23, 2021 10.45 10.63 10.09 10.11 886,628 -0.35(-3.35%)
Mar 22, 2021 10.29 10.72 10.29 10.46 1,036,296 +0.21(+2.05%)
Mar 19, 2021 9.970 10.28 9.950 10.25 1,559,800 +0.28(+2.81%)
Mar 18, 2021 10.06 10.37 9.930 9.970 770,042 -0.27(-2.64%)
Mar 17, 2021 9.960 10.29 9.890 10.24 525,062 +0.12(+1.19%)
Mar 16, 2021 10.20 10.30 10.00 10.12 314,428 -0.08(-0.78%)
Mar 15, 2021 10.16 10.29 10.00 10.20 433,465 +0.10(+0.99%)
Mar 12, 2021 10.10 10.32 9.980 10.10 837,500 -0.16(-1.56%)
Mar 11, 2021 10.00 10.32 9.980 10.26 815,563 +0.29(+2.91%)
Mar 10, 2021 9.850 10.11 9.800 9.970 1,047,568 +0.28(+2.89%)
Mar 09, 2021 9.370 9.880 9.315 9.690 909,280 +0.53(+5.79%)
Mar 08, 2021 9.130 9.300 9.050 9.160 550,754 -0.02(-0.22%)
Mar 05, 2021 9.070 9.210 8.620 9.180 808,200 +0.09(+0.99%)
Mar 04, 2021 9.440 9.720 9.060 9.090 824,994 -0.42(-4.42%)
Mar 03, 2021 9.580 9.780 9.430 9.510 971,608 -0.04(-0.42%)
Mar 02, 2021 9.680 9.700 9.550 9.550 608,795 -0.09(-0.93%)
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.