Stock Quote

A10 Networks Inc (NY: ATEN )

13.00 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 12.84 13.04 12.78 13.00 623,664 +0.04(+0.31%)
Sep 22, 2022 12.93 13.14 12.76 12.96 500,861 -0.01(-0.08%)
Sep 21, 2022 13.03 13.35 12.90 12.97 642,007 +0.11(+0.86%)
Sep 20, 2022 12.89 12.94 12.69 12.86 398,746 -0.03(-0.23%)
Sep 19, 2022 12.74 12.95 12.73 12.89 447,507 +0.01(+0.08%)
Sep 16, 2022 12.68 12.99 12.61 12.88 3,069,446 +0.03(+0.23%)
Sep 15, 2022 13.12 13.22 12.80 12.85 640,578 -0.41(-3.09%)
Sep 14, 2022 13.39 13.48 13.11 13.26 616,813 -0.04(-0.30%)
Sep 13, 2022 13.37 13.50 13.21 13.30 672,568 -0.38(-2.78%)
Sep 12, 2022 13.73 13.97 13.35 13.68 623,988 +0.03(+0.22%)
Sep 09, 2022 13.30 13.67 13.26 13.65 544,648 +0.50(+3.80%)
Sep 08, 2022 12.96 13.24 12.86 13.15 441,391 +0.10(+0.77%)
Sep 07, 2022 13.05 13.23 12.84 13.05 521,043 +0.00(+0.00%)
Sep 06, 2022 13.10 13.19 12.88 13.05 825,108 -0.09(-0.68%)
Sep 02, 2022 13.54 13.54 13.03 13.14 629,843 -0.19(-1.43%)
Sep 01, 2022 13.74 13.77 13.00 13.33 818,636 -0.57(-4.10%)
Aug 31, 2022 14.26 14.37 13.71 13.90 1,089,723 -0.35(-2.46%)
Aug 30, 2022 14.83 14.88 14.14 14.25 583,206 -0.52(-3.52%)
Aug 29, 2022 15.00 15.11 14.75 14.77 350,083 -0.37(-2.44%)
Aug 26, 2022 15.48 15.50 15.09 15.14 359,276 -0.22(-1.43%)
Aug 25, 2022 15.24 15.44 15.18 15.36 369,769 +0.16(+1.05%)
Aug 24, 2022 15.32 15.39 15.13 15.20 314,752 -0.14(-0.91%)
Aug 23, 2022 15.38 15.65 15.31 15.34 454,507 -0.12(-0.78%)
Aug 22, 2022 15.60 15.68 15.37 15.46 434,093 -0.38(-2.40%)
Aug 19, 2022 16.22 16.23 15.78 15.84 429,467 -0.60(-3.65%)
Aug 18, 2022 16.04 16.49 15.95 16.44 667,196 +0.45(+2.81%)
Aug 17, 2022 15.83 16.08 15.66 15.99 1,118,838 +0.04(+0.25%)
Aug 16, 2022 15.93 16.21 15.84 15.95 577,333 +0.00(+0.00%)
Aug 15, 2022 15.68 16.00 15.63 15.95 387,758 +0.11(+0.69%)
Aug 12, 2022 15.51 16.07 15.39 15.84 685,988 +0.36(+2.33%)
Aug 11, 2022 15.50 15.67 15.39 15.48 387,279 +0.12(+0.78%)
Aug 10, 2022 15.20 15.65 15.17 15.36 757,982 +0.45(+3.02%)
Aug 09, 2022 15.41 15.41 14.79 14.91 798,462 -0.64(-4.12%)
Aug 08, 2022 15.42 15.68 15.14 15.55 1,009,057 +0.13(+0.84%)
Aug 05, 2022 15.27 15.47 15.20 15.42 566,568 -0.08(-0.52%)
Aug 04, 2022 15.50 15.56 14.98 15.50 730,598 -0.14(-0.90%)
Aug 03, 2022 15.38 15.95 15.27 15.64 1,067,651 +0.36(+2.36%)
Aug 02, 2022 15.12 15.35 14.86 15.28 753,760 +0.17(+1.13%)
Aug 01, 2022 14.75 15.29 14.67 15.11 591,775 +0.20(+1.34%)
Jul 29, 2022 14.75 14.99 14.59 14.91 822,849 +0.16(+1.08%)
Jul 28, 2022 14.80 14.88 14.57 14.75 589,352 -0.04(-0.27%)
Jul 27, 2022 14.31 14.91 14.28 14.79 450,687 +0.55(+3.86%)
Jul 26, 2022 14.14 14.30 14.03 14.24 463,786 +0.11(+0.78%)
Jul 25, 2022 14.29 14.35 14.03 14.13 536,414 -0.14(-0.98%)
Jul 22, 2022 14.67 14.70 14.11 14.27 387,154 -0.44(-2.99%)
Jul 21, 2022 14.32 14.74 14.26 14.71 547,450 +0.41(+2.87%)
Jul 20, 2022 13.84 14.40 13.79 14.30 570,953 +0.53(+3.85%)
Jul 19, 2022 13.54 13.81 13.45 13.77 683,757 +0.37(+2.76%)
Jul 18, 2022 13.99 14.12 13.33 13.40 786,660 -0.52(-3.74%)
Jul 15, 2022 13.70 13.95 13.41 13.92 2,144,130 +0.52(+3.88%)
Jul 14, 2022 13.49 13.51 12.92 13.40 851,080 -0.17(-1.25%)
Jul 13, 2022 13.39 13.71 13.28 13.57 634,711 -0.06(-0.44%)
Jul 12, 2022 14.15 14.28 13.51 13.63 433,375 -0.46(-3.26%)
Jul 11, 2022 14.05 14.13 13.82 14.09 699,587 -0.15(-1.05%)
Jul 08, 2022 13.99 14.29 13.90 14.24 489,372 +0.14(+0.99%)
Jul 07, 2022 13.41 14.30 13.36 14.10 748,507 +0.79(+5.94%)
Jul 06, 2022 13.63 13.65 13.12 13.31 636,567 -0.33(-2.42%)
Jul 05, 2022 13.24 13.71 13.19 13.64 615,059 +0.16(+1.19%)
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.