Skip to main content
A10 Networks, Inc. (ATEN)
NYSE: ATEN · Real-Time Price · USD
18.52
+0.12 (0.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

A10 Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.1418.7518.1418.5218.520.65%3,611,966
Dec 19, 202418.2018.6718.2018.4018.400.55%1,150,800
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%457,600
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%1,217,500
Dec 4, 202417.2718.0317.2718.0218.024.59%603,703
Dec 3, 202417.3717.6817.1417.2317.23-1.54%530,900
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%562,100
Nov 22, 202416.6816.8416.5716.6216.620.36%651,009
Nov 21, 202416.5916.7316.4616.5616.560.49%755,900
Nov 20, 202416.4216.5616.2716.4816.480.49%618,900
Nov 19, 202416.1716.4616.1716.4016.400.31%432,342
Nov 18, 202416.4816.6116.3416.3516.35-0.55%675,400
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%862,500
Nov 12, 202416.5516.8116.4816.6816.620.36%785,700
Nov 11, 202416.1216.7115.9816.6216.562.59%1,070,015
Nov 8, 202415.1816.2815.1416.2016.144.79%982,800
Nov 7, 202415.3115.5315.2115.4615.401.44%1,352,000
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%436,900
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%228,200
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%288,500
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%231,500
Oct 16, 202414.6814.7614.5614.7214.670.68%255,100
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%266,500
Oct 10, 202414.4814.7814.4314.7814.731.23%416,453
Oct 9, 202414.3214.6714.3114.6014.551.53%606,400
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%375,400
Oct 1, 202414.4114.4614.0914.1514.10-2.01%489,900
Sep 30, 202414.1914.5014.1514.4414.391.76%657,600
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%616,100
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%3,640,300
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%509,500
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%502,900
Sep 9, 202413.3013.3313.0313.1413.09-0.98%640,300
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%443,700
Aug 30, 202413.8113.8713.6813.7713.720.07%487,000
Aug 29, 202413.5713.8513.5013.7613.712.08%385,700
Aug 28, 202413.5313.6513.3413.4813.43-0.59%347,300
Aug 27, 202413.4113.7113.3613.5613.511.04%547,327
Aug 26, 202413.4513.4813.3113.4213.370.45%345,018
Aug 23, 202413.3913.4613.2513.3613.310.68%502,300
Aug 22, 202413.4613.5113.2213.2713.22-0.97%469,144
Aug 21, 202413.4113.5113.3413.4013.350.60%1,664,523
Aug 20, 202413.4113.4813.2213.3213.27-1.11%677,717
Aug 19, 202413.2013.4813.1513.4713.422.43%911,800
Aug 16, 202412.8513.1912.8013.1513.102.41%916,727
Aug 15, 202413.0413.0412.8312.8412.790.16%486,701
Aug 14, 202412.7612.8712.6812.8212.710.63%845,300
Aug 13, 202412.7712.8212.6112.7412.630.63%524,900
Aug 12, 202412.7312.7812.4512.6612.55-0.16%581,137
Aug 9, 202412.7612.8012.4512.6812.57-0.63%2,036,300
Aug 8, 202412.5212.7912.4712.7612.653.15%993,123
Aug 7, 202412.5012.6012.3712.3712.270.08%586,147
Aug 6, 202412.3412.5212.2712.3612.26-0.48%880,900
Aug 5, 202412.4212.6612.3412.4212.32-4.68%1,112,601
Aug 2, 202412.5913.0512.5313.0312.920.31%887,500
Aug 1, 202413.1013.3012.8012.9912.88-0.76%1,054,200