Skip to main content

A10 Networks Inc (NY: ATEN )

18.13 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 18.25 18.31 17.85 18.13 648,365 +0.01(+0.06%)
Dec 05, 2024 17.99 18.27 17.81 18.12 1,216,282 +0.10(+0.55%)
Dec 04, 2024 17.27 18.03 17.27 18.02 603,614 +0.79(+4.59%)
Dec 03, 2024 17.37 17.68 17.14 17.23 530,857 -0.27(-1.54%)
Dec 02, 2024 16.84 17.51 16.80 17.50 782,930 +0.45(+2.64%)
Nov 29, 2024 17.11 17.18 16.78 17.05 424,320 -0.08(-0.47%)
Nov 27, 2024 16.95 17.17 16.84 17.13 727,370 +0.19(+1.12%)
Nov 26, 2024 16.47 16.96 16.36 16.94 1,466,864 +0.45(+2.73%)
Nov 25, 2024 16.71 16.76 16.48 16.49 562,076 -0.13(-0.78%)
Nov 22, 2024 16.68 16.84 16.57 16.62 651,009 +0.06(+0.36%)
Nov 21, 2024 16.59 16.73 16.46 16.56 755,871 +0.08(+0.49%)
Nov 20, 2024 16.42 16.56 16.27 16.48 618,871 +0.08(+0.49%)
Nov 19, 2024 16.17 16.46 16.17 16.40 432,342 +0.05(+0.31%)
Nov 18, 2024 16.48 16.61 16.34 16.35 675,353 -0.03(-0.18%)
Nov 15, 2024 16.49 16.49 16.27 16.38 480,666 -0.12(-0.72%)
Nov 14, 2024 16.40 16.52 16.24 16.50 665,932 +0.04(+0.24%)
Nov 13, 2024 16.66 16.86 16.39 16.46 865,931 -0.16(-0.96%)
Nov 12, 2024 16.49 16.75 16.42 16.62 788,547 +0.06(+0.36%)
Nov 11, 2024 16.06 16.65 15.92 16.56 1,073,934 +0.42(+2.59%)
Nov 08, 2024 15.12 16.22 15.08 16.14 986,362 +0.74(+4.79%)
Nov 07, 2024 15.25 15.47 15.15 15.40 1,356,927 +0.22(+1.44%)
Nov 06, 2024 14.95 15.36 14.95 15.18 823,882 +0.52(+3.53%)
Nov 05, 2024 14.39 14.69 14.32 14.67 433,113 +0.26(+1.80%)
Nov 04, 2024 14.52 14.64 14.37 14.41 337,650 -0.16(-1.09%)
Nov 01, 2024 14.64 14.80 14.52 14.57 378,587 -0.03(-0.20%)
Oct 31, 2024 14.71 14.78 14.51 14.60 438,470 -0.09(-0.61%)
Oct 30, 2024 14.61 14.79 14.56 14.69 328,905 +0.07(+0.48%)
Oct 29, 2024 14.48 14.68 14.46 14.62 227,756 +0.11(+0.76%)
Oct 28, 2024 14.58 14.63 14.48 14.51 229,012 +0.06(+0.41%)
Oct 25, 2024 14.36 14.49 14.31 14.45 374,879 +0.18(+1.26%)
Oct 24, 2024 14.44 14.48 14.18 14.27 317,960 -0.16(-1.11%)
Oct 23, 2024 14.68 14.69 14.29 14.43 254,885 -0.31(-2.10%)
Oct 22, 2024 14.55 14.88 14.47 14.74 289,549 +0.27(+1.86%)
Oct 21, 2024 14.64 14.78 14.45 14.47 231,858 -0.07(-0.48%)
Oct 18, 2024 14.72 14.75 14.52 14.54 252,565 -0.14(-0.95%)
Oct 17, 2024 14.72 14.80 14.60 14.68 232,306 +0.01(+0.07%)
Oct 16, 2024 14.63 14.71 14.51 14.67 256,015 +0.10(+0.68%)
Oct 15, 2024 14.67 14.77 14.55 14.57 313,585 -0.10(-0.68%)
Oct 14, 2024 14.86 14.86 14.62 14.67 239,722 -0.19(-1.27%)
Oct 11, 2024 14.78 14.92 14.67 14.86 267,446 +0.13(+0.88%)
Oct 10, 2024 14.43 14.72 14.38 14.73 417,978 +0.18(+1.23%)
Oct 09, 2024 14.27 14.62 14.26 14.55 608,605 +0.22(+1.53%)
Oct 08, 2024 14.11 14.35 13.96 14.33 472,361 +0.19(+1.34%)
Oct 07, 2024 14.13 14.25 14.03 14.14 286,489 -0.12(-0.84%)
Oct 04, 2024 14.30 14.30 14.07 14.26 284,378 +0.16(+1.13%)
Oct 03, 2024 14.14 14.32 14.08 14.10 313,588 -0.14(-0.98%)
Oct 02, 2024 14.08 14.28 14.06 14.24 376,746 +0.14(+0.99%)
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.