Advertisement
U.S. Markets closed

A10 Networks, Inc. (ATEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
14.48-0.31 (-2.10%)
At close: 04:00PM EDT
14.78 +0.30 (+2.07%)
After hours: 06:58PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202414.7314.7414.3414.4814.48253,910
Oct 22, 202414.6014.9314.5214.7914.79288,500
Oct 21, 202414.6914.8314.5014.5214.52231,000
Oct 18, 202414.7714.8014.5714.5914.59251,600
Oct 17, 202414.7714.8514.6514.7314.73231,500
Oct 16, 202414.6814.7614.5614.7214.72255,100
Oct 15, 202414.7214.8214.6014.6214.62312,400
Oct 14, 202414.9114.9114.6714.7214.72238,800
Oct 11, 202414.8314.9714.7214.9114.91266,500
Oct 10, 202414.4814.7814.4314.7814.78416,400
Oct 09, 202414.3214.6714.3114.6014.60606,400
Oct 08, 202414.1614.4014.0114.3814.38470,600
Oct 07, 202414.1814.3114.0814.1914.19285,400
Oct 04, 202414.3514.3514.1214.3114.31283,300
Oct 03, 202414.1914.3714.1314.1514.15312,400
Oct 02, 202414.1314.3314.1114.2914.29375,400
Oct 01, 202414.4114.4614.0914.1514.15489,900
Sep 30, 202414.1914.5014.1514.4414.44657,600
Sep 27, 202414.1914.3414.0814.1914.19448,100
Sep 26, 202413.8814.1113.7914.0514.05512,000
Sep 25, 202413.8313.9013.6813.7313.73616,100
Sep 24, 202413.8713.9513.8013.8113.81370,000
Sep 23, 202414.1314.1513.7413.7913.79522,200
Sep 20, 202413.9914.1713.9114.0214.023,640,300
Sep 19, 202414.0314.0413.7913.9813.98470,200
Sep 18, 202413.7114.0013.6713.8113.81542,600
Sep 17, 202413.7413.8913.6313.7413.74607,900
Sep 16, 202413.7313.9313.5813.6213.62736,000
Sep 13, 202413.3313.5913.3013.5513.55509,500
Sep 12, 202413.0913.3113.0313.2513.25758,900
Sep 11, 202412.9413.0612.7213.0313.03306,200
Sep 10, 202413.2013.2012.8613.0013.00502,900
Sep 09, 202413.3013.3313.0313.1413.14640,300
Sep 06, 202413.4413.5013.2313.2713.27447,100
Sep 05, 202413.5013.6313.4013.4513.45588,800
Sep 04, 202413.3813.6013.2513.5013.50368,800
Sep 03, 202413.6513.7213.4613.4813.48443,700
Aug 30, 202413.8113.8713.6813.7713.77487,000
Aug 29, 202413.5713.8513.5013.7613.76385,700
Aug 28, 202413.5313.6513.3413.4813.48347,300
Aug 27, 202413.4113.7113.3613.5613.56547,300
Aug 26, 202413.4513.4813.3113.4213.42345,000
Aug 23, 202413.3913.4613.2513.3613.36502,300
Aug 22, 202413.4613.5113.2213.2713.27469,100
Aug 21, 202413.4113.5113.3413.4013.401,664,500
Aug 20, 202413.4113.4813.2213.3213.32677,700
Aug 19, 202413.2013.4813.1513.4713.47911,800
Aug 16, 202412.8513.1912.8013.1513.15916,700
Aug 15, 202413.0413.0412.8312.8412.84486,700
Aug 14, 202412.7612.8712.6812.8212.82845,300
Aug 13, 202412.7712.8212.6112.7412.74524,900
Aug 12, 202412.7312.7812.4512.6612.66581,100
Aug 09, 202412.7612.8012.4512.6812.682,036,300
Aug 08, 202412.5212.7912.4712.7612.76993,100
Aug 07, 202412.5012.6012.3712.3712.37586,100
Aug 06, 202412.3412.5212.2712.3612.36880,900
Aug 05, 202412.4212.6612.3412.4212.421,112,600
Aug 02, 202412.5913.0512.5313.0313.03887,500
Aug 01, 202413.1013.3012.8012.9912.991,054,200
Jul 31, 202412.8213.3312.4413.0913.091,289,100
Jul 30, 202414.1814.4014.1014.2114.21788,700
Jul 29, 202414.2214.3714.0614.0914.09505,000
Jul 26, 202414.2914.2914.0014.2514.25490,300
Jul 25, 202413.9214.3513.9214.1114.11602,800
Jul 24, 202413.8414.0613.7813.8013.80365,600
Jul 23, 202413.7313.9813.6913.8913.89501,400
Jul 22, 202413.6913.8713.5613.8013.80504,600
Jul 19, 202413.7713.7713.4813.5813.58512,700
Jul 18, 202413.8714.0713.7413.7913.79438,100
Jul 17, 202413.8914.0413.7813.9413.94435,000
Jul 16, 202413.7014.0313.6913.9913.99702,300
Jul 15, 202413.8714.0413.6213.6213.62499,300
Jul 12, 202413.7713.9513.7513.8613.86434,300
Jul 11, 202413.6913.7413.5813.6713.67382,500
Jul 10, 202413.4513.4713.1913.4613.46409,900
Jul 09, 202413.5113.6613.3113.3613.36395,300
Jul 08, 202413.8313.8313.5213.5313.53358,600
Jul 05, 202413.6313.7313.5913.7213.72376,000
Jul 03, 202413.7113.8013.6013.7013.70226,300
Jul 02, 202413.6113.7513.5313.7013.70527,600
Jul 01, 202413.8413.8513.5913.6113.61647,200
Jun 28, 202413.6513.8513.5913.8513.851,367,100
Jun 27, 202413.3113.6113.2713.5813.58810,500
Jun 26, 202413.2913.3913.1213.2213.22939,500
Jun 25, 202413.7313.9113.3113.3113.31968,200
Jun 24, 202413.7613.8413.3513.7613.761,342,000
Jun 21, 202413.7114.1113.5613.8413.8411,113,000
Jun 20, 202413.4413.7613.2613.6713.671,664,000
Jun 18, 202413.5713.6213.2413.3913.391,276,800
Jun 17, 202413.5413.6313.2113.5113.511,539,900
Jun 14, 202413.5213.6113.2013.6013.601,651,100
Jun 13, 202414.0314.1313.6413.7813.781,005,500
Jun 12, 202414.5614.6214.1014.1014.10567,300
Jun 11, 202414.0314.2913.9614.2814.28600,100
Jun 10, 202414.0014.2413.9114.1914.19822,300
Jun 07, 202414.3914.3914.0814.1114.11654,500
Jun 06, 202414.5014.6314.3314.3914.39727,500
Jun 05, 202414.5114.6114.4114.5614.56708,400
Jun 04, 202414.6414.7614.2814.3614.36848,200
Jun 03, 202415.2915.3114.6514.7214.721,031,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...