Skip to main content

A10 Networks Inc (NY: ATEN )

13.69 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.97 10.98 10.80 10.83 499,775 -0.11(-0.97%)
Jun 29, 2021 10.56 11.06 10.53 10.94 928,652 +0.36(+3.36%)
Jun 28, 2021 10.54 10.66 10.39 10.58 511,396 +0.07(+0.64%)
Jun 25, 2021 10.39 10.62 10.36 10.51 1,172,106 +0.10(+0.92%)
Jun 24, 2021 10.57 10.76 10.41 10.42 586,390 -0.10(-0.92%)
Jun 23, 2021 10.37 10.72 10.29 10.51 900,493 +0.57(+5.71%)
Jun 22, 2021 10.25 10.27 9.793 9.947 496,698 -0.33(-3.18%)
Jun 21, 2021 10.25 10.50 10.23 10.27 663,468 +0.13(+1.33%)
Jun 18, 2021 10.42 10.50 10.07 10.14 4,225,836 -0.30(-2.86%)
Jun 17, 2021 10.23 10.56 10.19 10.44 891,790 +0.27(+2.65%)
Jun 16, 2021 9.918 10.18 9.856 10.17 447,357 +0.25(+2.52%)
Jun 15, 2021 10.08 10.10 9.822 9.918 599,331 -0.16(-1.62%)
Jun 14, 2021 10.10 10.11 9.875 10.08 568,010 -0.02(-0.19%)
Jun 11, 2021 10.14 10.28 10.04 10.10 649,497 -0.06(-0.57%)
Jun 10, 2021 9.909 10.18 9.851 10.16 557,110 +0.29(+2.92%)
Jun 09, 2021 9.726 9.904 9.726 9.870 705,366 +0.15(+1.58%)
Jun 08, 2021 9.812 9.947 9.711 9.716 421,966 -0.11(-1.08%)
Jun 07, 2021 9.591 9.822 9.553 9.822 513,253 +0.20(+2.10%)
Jun 04, 2021 9.505 9.668 9.485 9.620 517,708 +0.15(+1.63%)
Jun 03, 2021 9.303 9.476 9.255 9.466 356,097 +0.11(+1.13%)
Jun 02, 2021 9.360 9.428 9.293 9.360 449,072 +0.02(+0.21%)
Jun 01, 2021 9.370 9.418 9.245 9.341 422,692 -0.02(-0.21%)
May 28, 2021 9.495 9.509 9.360 9.360 532,705 -0.12(-1.22%)
May 27, 2021 9.399 9.534 9.331 9.476 604,644 +0.11(+1.13%)
May 26, 2021 9.187 9.399 9.139 9.370 303,289 +0.23(+2.53%)
May 25, 2021 9.235 9.322 9.139 9.139 427,868 -0.04(-0.42%)
May 24, 2021 9.101 9.216 9.101 9.178 443,108 +0.13(+1.38%)
May 21, 2021 9.158 9.187 9.043 9.053 427,365 +0.05(+0.53%)
May 20, 2021 8.995 9.120 8.947 9.004 411,769 +0.00(+0.00%)
May 19, 2021 8.870 9.014 8.783 9.004 302,551 +0.07(+0.75%)
May 18, 2021 9.014 9.327 8.937 8.937 586,954 -0.02(-0.21%)
May 17, 2021 8.793 8.995 8.783 8.956 532,360 +0.11(+1.20%)
May 14, 2021 8.668 8.913 8.592 8.850 439,164 +0.26(+3.02%)
May 13, 2021 8.648 8.775 8.504 8.591 612,590 +0.06(+0.68%)
May 12, 2021 8.485 8.648 8.427 8.533 644,548 -0.05(-0.56%)
May 11, 2021 8.369 8.677 8.293 8.581 789,168 +0.02(+0.22%)
May 10, 2021 8.716 8.754 8.552 8.562 685,879 -0.22(-2.52%)
May 07, 2021 8.783 8.889 8.721 8.783 860,188 +0.08(+0.88%)
May 06, 2021 8.485 8.725 8.432 8.706 822,125 +0.16(+1.91%)
May 05, 2021 8.456 8.596 8.427 8.543 524,408 +0.15(+1.83%)
May 04, 2021 8.235 8.398 8.100 8.389 819,446 +0.10(+1.16%)
May 03, 2021 8.379 8.475 8.273 8.293 803,476 -0.06(-0.69%)
Apr 30, 2021 8.427 8.697 8.302 8.350 811,115 -0.16(-1.92%)
Apr 29, 2021 8.466 8.701 8.360 8.514 832,024 +0.08(+0.91%)
Apr 28, 2021 8.562 8.754 8.360 8.437 1,129,526 -0.42(-4.78%)
Apr 27, 2021 9.264 9.264 8.802 8.860 739,704 -0.34(-3.66%)
Apr 26, 2021 9.072 9.293 9.062 9.197 487,375 +0.13(+1.49%)
Apr 23, 2021 8.745 9.139 8.745 9.062 524,423 +0.33(+3.74%)
Apr 22, 2021 8.783 8.937 8.725 8.735 440,059 +0.00(+0.00%)
Apr 21, 2021 8.571 8.759 8.427 8.735 385,513 +0.15(+1.79%)
Apr 20, 2021 8.870 8.879 8.475 8.581 553,969 -0.31(-3.46%)
Apr 19, 2021 9.081 9.129 8.735 8.889 667,235 -0.29(-3.14%)
Apr 16, 2021 8.822 9.226 8.600 9.178 1,902,998 +0.38(+4.26%)
Apr 15, 2021 8.812 8.870 8.620 8.802 751,278 +0.09(+0.99%)
Apr 14, 2021 8.706 8.942 8.706 8.716 867,962 +0.01(+0.11%)
Apr 13, 2021 8.629 8.735 8.398 8.706 1,199,307 +0.11(+1.23%)
Apr 12, 2021 9.149 9.158 8.350 8.600 1,264,574 -0.56(-6.09%)
Apr 09, 2021 9.226 9.293 9.101 9.158 429,830 -0.16(-1.75%)
Apr 08, 2021 9.312 9.370 9.158 9.322 253,574 +0.11(+1.15%)
Apr 07, 2021 9.331 9.370 9.149 9.216 434,035 -0.13(-1.34%)
Apr 06, 2021 9.303 9.476 9.274 9.341 321,118 -0.09(-0.92%)
Apr 05, 2021 9.495 9.495 9.303 9.428 266,620 +0.06(+0.62%)
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.