Skip to main content
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
14.05
+0.32 (2.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202413.8313.9013.6813.7313.73-0.58%616,069
Sep 24, 202413.8713.9513.8013.8113.810.15%370,003
Sep 23, 202414.1314.1513.7413.7913.79-1.64%522,213
Sep 20, 202413.9914.1713.9114.0214.020.29%3,640,280
Sep 19, 202414.0314.0413.7913.9813.981.23%470,221
Sep 18, 202413.7114.0013.6713.8113.810.51%542,621
Sep 17, 202413.7413.8913.6313.7413.740.88%607,906
Sep 16, 202413.7313.9313.5813.6213.620.52%736,045
Sep 13, 202413.3313.5913.3013.5513.552.26%509,491
Sep 12, 202413.0913.3113.0313.2513.251.69%758,914
Sep 11, 202412.9413.0612.7213.0313.030.23%306,222
Sep 10, 202413.2013.2012.8613.0013.00-1.07%502,891
Sep 9, 202413.3013.3313.0313.1413.14-0.98%640,292
Sep 6, 202413.4413.5013.2313.2713.27-1.34%447,142
Sep 5, 202413.5013.6313.4013.4513.45-0.37%588,833
Sep 4, 202413.3813.6013.2513.5013.500.15%368,835
Sep 3, 202413.6513.7213.4613.4813.48-2.11%443,664
Aug 30, 202413.8113.8713.6813.7713.770.07%486,959
Aug 29, 202413.5713.8513.5013.7613.762.08%385,656
Aug 28, 202413.5313.6513.3413.4813.48-0.59%347,284
Aug 27, 202413.4113.7113.3613.5613.561.04%547,327
Aug 26, 202413.4513.4813.3113.4213.420.45%345,018
Aug 23, 202413.3913.4613.2513.3613.360.68%502,285
Aug 22, 202413.4613.5113.2213.2713.27-0.97%469,144
Aug 21, 202413.4113.5113.3413.4013.400.60%1,664,523
Aug 20, 202413.4113.4813.2213.3213.32-1.11%677,717
Aug 19, 202413.2013.4813.1513.4713.472.43%911,781
Aug 16, 202412.8513.1912.8013.1513.152.41%916,727
Aug 15, 202413.0413.0412.8312.8412.840.16%486,701
Aug 14, 202412.7612.8712.6812.8212.760.63%845,298
Aug 13, 202412.7712.8212.6112.7412.680.63%524,865
Aug 12, 202412.7312.7812.4512.6612.60-0.16%581,137
Aug 9, 202412.7612.8012.4512.6812.62-0.63%2,036,278
Aug 8, 202412.5212.7912.4712.7612.703.15%993,123
Aug 7, 202412.5012.6012.3712.3712.310.08%586,147
Aug 6, 202412.3412.5212.2712.3612.30-0.48%880,865
Aug 5, 202412.4212.6612.3412.4212.36-4.68%1,112,601
Aug 2, 202412.5913.0512.5313.0312.970.31%887,484
Aug 1, 202413.1013.3012.8012.9912.93-0.76%1,054,190
Jul 31, 202412.8213.3312.4413.0913.03-7.88%1,289,145
Jul 30, 202414.1814.4014.1014.2114.140.85%788,676
Jul 29, 202414.2214.3714.0614.0914.02-1.12%504,965
Jul 26, 202414.2914.2914.0014.2514.180.99%490,309
Jul 25, 202413.9214.3513.9214.1114.042.25%602,845
Jul 24, 202413.8414.0613.7813.8013.74-0.65%365,612
Jul 23, 202413.7313.9813.6913.8913.830.65%501,378
Jul 22, 202413.6913.8713.5613.8013.741.62%504,641
Jul 19, 202413.7713.7713.4813.5813.52-1.52%512,667
Jul 18, 202413.8714.0713.7413.7913.73-1.08%438,084
Jul 17, 202413.8914.0413.7813.9413.88-0.36%434,975
Jul 16, 202413.7014.0313.6913.9913.932.72%702,326
Jul 15, 202413.8714.0413.6213.6213.56-1.73%499,339
Jul 12, 202413.7713.9513.7513.8613.801.39%434,340
Jul 11, 202413.6913.7413.5813.6713.611.56%382,521
Jul 10, 202413.4513.4713.1913.4613.400.75%409,889
Jul 9, 202413.5113.6613.3113.3613.30-1.26%395,333
Jul 8, 202413.8313.8313.5213.5313.47-1.38%358,608
Jul 5, 202413.6313.7313.5913.7213.660.15%375,970
Jul 3, 202413.7113.8013.6013.7013.64-226,254
Jul 2, 202413.6113.7513.5313.7013.640.66%527,644
Jul 1, 202413.8413.8513.5913.6113.55-1.73%647,220
Jun 28, 202413.6513.8513.5913.8513.791.99%1,367,112
Jun 27, 202413.3113.6113.2713.5813.522.72%810,521
Jun 26, 202413.2913.3913.1213.2213.16-0.68%939,485
Jun 25, 202413.7313.9113.3113.3113.25-3.27%968,238
Jun 24, 202413.7613.8413.3513.7613.70-0.58%1,342,024
Jun 21, 202413.7114.1113.5613.8413.781.24%11,113,035
Jun 20, 202413.4413.7613.2613.6713.612.09%1,664,001
Jun 18, 202413.5713.6213.2413.3913.33-0.89%1,276,756
Jun 17, 202413.5413.6313.2113.5113.45-0.66%1,539,910
Jun 14, 202413.5213.6113.2013.6013.54-1.31%1,651,088
Jun 13, 202414.0314.1313.6413.7813.72-2.27%1,005,509
Jun 12, 202414.5614.6214.1014.1014.03-1.26%567,269
Jun 11, 202414.0314.2913.9614.2814.210.63%600,054
Jun 10, 202414.0014.2413.9114.1914.120.57%822,326
Jun 7, 202414.3914.3914.0814.1114.04-1.95%654,473
Jun 6, 202414.5014.6314.3314.3914.32-1.17%727,484
Jun 5, 202414.5114.6114.4114.5614.491.39%708,411
Jun 4, 202414.6414.7614.2814.3614.29-2.45%848,213
Jun 3, 202415.2915.3114.6514.7214.65-2.84%1,031,179
May 31, 202415.1215.2814.9415.1515.080.33%644,699
May 30, 202415.1415.3115.0315.1015.03-0.59%398,887
May 29, 202415.1715.3915.1215.1915.12-1.36%566,807
May 28, 202415.5315.5415.2115.4015.331.85%794,961
May 24, 202415.1315.2214.9015.1215.050.53%806,322
May 23, 202415.4015.4714.8215.0414.97-1.25%1,063,201
May 22, 202415.2315.3715.1315.2315.160.66%728,900
May 21, 202415.4115.4514.7815.1315.06-8.02%2,481,867
May 20, 202416.2216.4616.1716.4516.371.67%822,664
May 17, 202416.1116.2115.9716.1816.110.43%642,143
May 16, 202415.8816.1115.8116.1116.041.58%433,421
May 15, 202415.9216.0915.7915.8615.790.57%501,208
May 14, 202415.7515.9115.6115.7715.700.38%385,878
May 13, 202415.5215.8115.3615.7115.581.22%529,927
May 10, 202415.5915.6815.4415.5215.390.13%766,385
May 9, 202415.3815.5115.3115.5015.370.58%404,952
May 8, 202415.4515.5415.2915.4115.28-0.64%1,087,157
May 7, 202415.5015.6515.4215.5115.38-0.26%481,643
May 6, 202415.2715.6315.2415.5515.422.64%761,812
May 3, 202415.4015.4415.1015.1515.02-1.17%808,041