UK markets closed

A10 Networks, Inc. (ATEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.170.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20207.207.207.067.177.17711,400
22 Oct 20207.097.186.917.177.17800,600
21 Oct 20207.307.377.037.097.09802,900
20 Oct 20207.327.417.267.327.32619,300
19 Oct 20207.337.417.267.317.31745,700
16 Oct 20207.417.557.327.337.331,184,400
15 Oct 20207.207.477.117.427.42635,200
14 Oct 20207.287.407.287.337.33408,400
13 Oct 20207.367.487.247.287.28707,200
12 Oct 20207.207.397.187.367.361,054,500
09 Oct 20207.027.176.977.147.14754,100
08 Oct 20206.877.026.836.976.97641,100
07 Oct 20206.636.886.626.816.81930,000
06 Oct 20206.446.836.436.616.611,206,700
05 Oct 20206.546.576.346.406.40907,400
02 Oct 20206.176.346.136.276.27582,700
01 Oct 20206.406.466.276.326.32548,500
30 Sep 20206.516.606.366.376.37771,500
29 Sep 20206.686.696.456.556.55999,900
28 Sep 20206.576.786.456.696.691,067,600
25 Sep 20206.606.676.276.496.491,178,700
24 Sep 20206.726.836.576.626.621,127,900
23 Sep 20207.067.116.766.786.78840,000
22 Sep 20207.197.196.927.097.09568,100
21 Sep 20207.207.247.037.117.11907,200
18 Sep 20207.147.377.047.287.281,755,300
17 Sep 20206.967.196.857.097.09992,300
16 Sep 20207.027.096.947.027.02432,500
15 Sep 20207.087.156.897.027.02766,000
14 Sep 20206.987.126.947.047.04506,500
11 Sep 20207.047.116.846.896.89510,700
10 Sep 20207.227.386.986.996.99631,600
09 Sep 20207.187.276.997.167.16620,600
08 Sep 20207.207.247.027.057.05613,600
04 Sep 20207.817.816.957.347.341,362,300
03 Sep 20208.498.497.787.837.83867,200
02 Sep 20208.408.578.288.548.54648,600
01 Sep 20208.518.628.188.388.38775,200
31 Aug 20208.588.668.518.558.55621,900
28 Aug 20208.598.678.508.648.64531,100
27 Aug 20209.119.148.538.618.61817,500
26 Aug 20208.919.168.899.089.081,335,600
25 Aug 20208.968.988.768.918.911,039,800
24 Aug 20208.218.898.098.878.873,053,400
21 Aug 20208.438.438.088.128.12668,300
20 Aug 20208.248.488.248.438.43510,800
19 Aug 20208.358.388.228.358.35478,100
18 Aug 20208.528.538.268.358.35767,600
17 Aug 20208.448.488.298.468.46411,400
14 Aug 20208.558.558.298.428.42467,300
13 Aug 20208.728.768.458.588.58633,100
12 Aug 20208.789.078.718.738.73825,100
11 Aug 20208.829.218.678.738.733,152,000
10 Aug 20208.658.888.618.808.801,135,700
07 Aug 20208.228.668.118.658.651,270,600
06 Aug 20208.428.428.318.368.36729,300
05 Aug 20208.378.498.268.358.35872,400
04 Aug 20208.368.388.038.308.301,081,300
03 Aug 20208.118.367.838.348.34949,000
31 Jul 20208.088.107.678.088.08809,800
30 Jul 20208.338.397.838.218.211,471,000
29 Jul 20207.558.697.518.268.262,314,000
28 Jul 20207.207.307.087.187.18582,500
27 Jul 20207.097.257.057.237.23292,500
24 Jul 20207.447.447.027.117.11401,700
23 Jul 20207.367.497.267.457.45691,100
22 Jul 20207.517.577.367.377.37430,600
21 Jul 20207.757.807.457.527.52656,100
20 Jul 20207.457.717.457.677.67313,600
17 Jul 20207.437.497.287.487.48639,500
16 Jul 20207.667.667.337.447.44333,800
15 Jul 20207.507.847.477.657.65648,500
14 Jul 20207.207.417.147.387.38415,000
13 Jul 20207.327.577.217.247.24645,400
10 Jul 20207.257.337.087.247.24308,700
09 Jul 20206.947.266.797.257.25412,100
08 Jul 20206.546.876.516.866.86425,600
07 Jul 20206.836.896.506.556.55481,900
06 Jul 20206.967.006.826.936.93272,500
02 Jul 20206.946.986.816.846.84213,100
01 Jul 20206.796.926.726.846.84303,100
30 Jun 20206.646.836.596.816.81368,800
29 Jun 20206.506.736.376.666.66468,100
26 Jun 20206.826.906.476.486.481,859,000
25 Jun 20206.856.986.796.896.89498,200
24 Jun 20206.967.026.726.866.86534,500
23 Jun 20207.207.287.007.017.01887,800
22 Jun 20206.937.296.937.187.18801,100
19 Jun 20206.927.106.826.966.961,715,700
18 Jun 20207.037.106.746.856.85474,800
17 Jun 20207.157.206.947.017.01373,100
16 Jun 20207.147.177.027.087.08538,000
15 Jun 20206.606.966.536.936.93318,900
12 Jun 20206.776.906.606.696.69383,900
11 Jun 20206.706.836.466.536.53378,500
10 Jun 20207.207.226.956.966.96325,500
09 Jun 20206.947.256.947.177.17490,500
08 Jun 20206.967.116.887.097.09624,100
05 Jun 20206.847.056.726.956.95461,000
04 Jun 20206.726.886.676.766.76356,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...