Skip to main content

A10 Networks Inc (NY: ATEN )

12.94 -0.16 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 13.22 13.22 12.85 12.94 477,992 -0.16(-1.22%)
Apr 12, 2024 13.48 13.56 13.03 13.10 465,511 -0.52(-3.82%)
Apr 11, 2024 13.25 13.65 13.21 13.62 496,967 +0.43(+3.26%)
Apr 10, 2024 13.53 13.55 13.15 13.19 412,136 -0.50(-3.65%)
Apr 09, 2024 13.53 13.70 13.53 13.69 324,866 +0.17(+1.26%)
Apr 08, 2024 13.46 13.60 13.43 13.52 331,583 +0.08(+0.60%)
Apr 05, 2024 13.47 13.54 13.36 13.44 328,268 -0.01(-0.07%)
Apr 04, 2024 13.52 13.74 13.40 13.45 466,665 +0.06(+0.45%)
Apr 03, 2024 13.39 13.55 13.34 13.39 390,659 -0.03(-0.22%)
Apr 02, 2024 13.47 13.54 13.33 13.42 539,543 -0.26(-1.90%)
Apr 01, 2024 13.73 13.76 13.54 13.68 364,787 -0.01(-0.07%)
Mar 28, 2024 13.68 13.82 13.61 13.69 473,822 +0.01(+0.07%)
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%)
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.