Skip to main content
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
18.96
+0.24 (1.28%)
Jan 17, 2025, 4:00 PM EST - Market closed

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202518.9219.0518.7618.9618.961.28%1,347,789
Jan 16, 202518.9118.9218.6218.7218.72-0.37%459,526
Jan 15, 202518.5018.9018.3918.7918.793.19%556,308
Jan 14, 202518.0418.4618.0118.2118.211.22%664,186
Jan 13, 202518.1518.2617.6117.9917.99-2.02%703,821
Jan 10, 202518.4918.6718.3418.3618.36-1.82%460,254
Jan 8, 202518.4218.7718.3218.7018.700.75%551,411
Jan 7, 202518.2418.5717.8318.5618.561.42%706,171
Jan 6, 202518.2718.5218.1518.3018.300.05%480,372
Jan 3, 202518.1818.3118.0818.2918.290.77%357,565
Jan 2, 202518.5218.5517.9518.1518.15-1.36%398,821
Dec 31, 202418.5118.6318.3918.4018.40-0.05%435,650
Dec 30, 202418.4318.5118.1818.4118.41-0.91%400,767
Dec 27, 202418.7618.7918.4018.5818.58-1.22%347,022
Dec 26, 202418.5618.8318.4818.8118.811.07%303,664
Dec 24, 202418.4918.6318.3818.6118.610.54%189,896
Dec 23, 202418.4018.5818.3218.5118.51-0.05%459,960
Dec 20, 202418.1418.7518.1418.5218.520.65%3,821,699
Dec 19, 202418.2018.6718.2018.4018.400.55%1,150,778
Dec 18, 202419.1119.1518.2618.3018.30-3.63%883,545
Dec 17, 202419.2019.3418.8518.9918.99-1.09%716,554
Dec 16, 202418.7719.3718.7019.2019.202.84%1,245,031
Dec 13, 202418.9118.9418.5518.6718.67-1.58%457,565
Dec 12, 202418.5418.9718.4818.9718.971.88%461,852
Dec 11, 202418.5918.7318.3318.6218.620.54%785,119
Dec 10, 202418.2518.6318.1518.5218.520.65%733,437
Dec 9, 202418.2418.4018.1318.4018.401.49%589,687
Dec 6, 202418.2518.3117.8518.1318.130.06%648,365
Dec 5, 202417.9918.2717.8118.1218.120.55%1,217,491
Dec 4, 202417.2718.0317.2718.0218.024.59%603,703
Dec 3, 202417.3717.6817.1417.2317.23-1.54%530,859
Dec 2, 202416.8417.5116.8117.5017.502.64%783,098
Nov 29, 202417.1117.1816.7817.0517.05-0.47%424,320
Nov 27, 202416.9517.1716.8417.1317.131.12%727,370
Nov 26, 202416.4716.9616.3616.9416.942.73%1,528,733
Nov 25, 202416.7116.7616.4816.4916.49-0.78%562,076
Nov 22, 202416.6816.8416.5716.6216.620.36%651,009
Nov 21, 202416.5916.7316.4616.5616.560.49%755,871
Nov 20, 202416.4216.5616.2716.4816.480.49%618,871
Nov 19, 202416.1716.4616.1716.4016.400.31%432,342
Nov 18, 202416.4816.6216.3416.3516.35-0.55%675,353
Nov 15, 202416.5516.5516.3316.4416.38-0.72%478,912
Nov 14, 202416.4616.5916.3016.5616.500.24%663,502
Nov 13, 202416.7216.9216.4516.5216.46-0.96%862,471
Nov 12, 202416.5516.8116.4816.6816.620.36%785,673
Nov 11, 202416.1216.7115.9816.6216.562.59%1,070,015
Nov 8, 202415.1816.2815.1416.2016.144.79%982,763
Nov 7, 202415.3115.5315.2115.4615.401.44%1,351,975
Nov 6, 202415.0015.4215.0015.2415.183.53%820,876
Nov 5, 202414.4414.7414.3714.7214.671.80%431,533
Nov 4, 202414.5714.6914.4214.4614.41-1.09%336,418
Nov 1, 202414.6914.8514.5714.6214.57-0.20%377,206
Oct 31, 202414.7614.8314.5614.6514.60-0.61%436,870
Oct 30, 202414.6614.8514.6114.7414.690.48%327,705
Oct 29, 202414.5314.7314.5114.6714.620.76%226,926
Oct 28, 202414.6314.6814.5314.5614.510.41%228,177
Oct 25, 202414.4114.5414.3614.5014.451.26%373,511
Oct 24, 202414.4914.5314.2314.3214.27-1.10%316,800
Oct 23, 202414.7314.7514.3414.4814.43-2.10%253,955
Oct 22, 202414.6014.9314.5214.7914.741.86%288,493
Oct 21, 202414.6914.8314.5014.5214.47-0.48%231,012
Oct 18, 202414.7714.8014.5714.5914.54-0.95%251,644
Oct 17, 202414.7714.8514.6514.7314.680.07%231,459
Oct 16, 202414.6814.7614.5614.7214.670.68%255,087
Oct 15, 202414.7214.8214.6014.6214.57-0.68%312,441
Oct 14, 202414.9114.9114.6714.7214.67-1.27%238,848
Oct 11, 202414.8314.9714.7214.9114.860.88%266,470
Oct 10, 202414.4814.7814.4314.7814.731.23%416,453
Oct 9, 202414.3214.6714.3114.6014.551.53%606,384
Oct 8, 202414.1614.4014.0114.3814.331.34%470,638
Oct 7, 202414.1814.3114.0814.1914.14-0.84%285,444
Oct 4, 202414.3514.3514.1214.3114.261.13%283,341
Oct 3, 202414.1914.3714.1314.1514.10-0.98%312,444
Oct 2, 202414.1314.3314.1114.2914.240.99%375,371
Oct 1, 202414.4114.4614.0914.1514.10-2.01%489,897
Sep 30, 202414.1914.5014.1514.4414.391.76%657,588
Sep 27, 202414.1914.3414.0814.1914.141.00%448,143
Sep 26, 202413.8814.1113.7914.0514.002.33%512,042
Sep 25, 202413.8313.9013.6813.7313.68-0.58%616,069
Sep 24, 202413.8713.9513.8013.8113.760.15%370,003
Sep 23, 202414.1314.1513.7413.7913.74-1.64%522,213
Sep 20, 202413.9914.1713.9114.0213.970.29%3,640,280
Sep 19, 202414.0314.0413.7913.9813.931.23%470,221
Sep 18, 202413.7114.0013.6713.8113.760.51%542,621
Sep 17, 202413.7413.8913.6313.7413.690.88%607,906
Sep 16, 202413.7313.9313.5813.6213.570.52%736,045
Sep 13, 202413.3313.5913.3013.5513.502.26%509,491
Sep 12, 202413.0913.3113.0313.2513.201.69%758,914
Sep 11, 202412.9413.0612.7213.0312.980.23%306,222
Sep 10, 202413.2013.2012.8613.0012.95-1.07%502,891
Sep 9, 202413.3013.3313.0313.1413.09-0.98%640,292
Sep 6, 202413.4413.5013.2313.2713.22-1.34%447,142
Sep 5, 202413.5013.6313.4013.4513.40-0.37%588,833
Sep 4, 202413.3813.6013.2513.5013.450.15%368,835
Sep 3, 202413.6513.7213.4613.4813.43-2.11%443,664
Aug 30, 202413.8113.8713.6813.7713.720.07%486,959
Aug 29, 202413.5713.8513.5013.7613.712.08%385,656
Aug 28, 202413.5313.6513.3413.4813.43-0.59%347,284
Aug 27, 202413.4113.7113.3613.5613.511.04%547,327
Aug 26, 202413.4513.4813.3113.4213.370.45%345,018