UK Markets close in 5 hrs 53 mins

A10 Networks, Inc. (ATEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.580.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021------
27 Oct 202113.6213.7713.4613.5813.58461,400
26 Oct 202113.8013.9213.5313.5813.58360,000
25 Oct 202113.5814.0513.5413.7513.75418,300
22 Oct 202113.6813.7513.5013.5513.55263,200
21 Oct 202113.7513.9913.7013.7913.79306,400
20 Oct 202113.5213.8013.3113.7213.72359,900
19 Oct 202113.6013.7313.3313.4313.43248,600
18 Oct 202113.7713.7713.4213.4913.49450,600
15 Oct 202113.3013.8313.2013.7713.771,081,400
14 Oct 202113.2813.2913.0513.1313.13572,400
13 Oct 202113.3113.3513.0113.1013.10445,600
12 Oct 202113.3413.3413.0113.1813.18456,600
11 Oct 202113.2513.3512.6813.2113.21485,900
08 Oct 202113.5513.6513.2913.3513.35241,600
07 Oct 202113.5413.7713.5113.5613.56421,200
06 Oct 202113.1613.4113.1613.3713.37327,700
05 Oct 202113.2213.5313.2213.4613.46586,600
04 Oct 202113.6313.7213.1013.1713.17395,800
01 Oct 202113.5113.8113.3113.6613.66289,700
30 Sept 202113.5713.6513.4613.4813.48300,800
29 Sept 202113.6213.7313.4013.4113.41281,800
28 Sept 202114.1914.2013.5613.5713.57498,000
27 Sept 202114.6414.6414.1414.2614.26434,000
24 Sept 202114.3214.6514.2914.6214.62275,500
23 Sept 202114.3014.5814.2014.5014.50329,500
22 Sept 202113.8114.3113.8114.1814.18380,800
21 Sept 202113.8513.8613.5813.8113.81369,100
20 Sept 202113.4913.7713.2013.7313.73601,900
17 Sept 202114.6014.6013.6613.8213.822,645,700
16 Sept 202114.8514.9014.4914.6014.60674,600
15 Sept 202114.3714.7614.2714.7614.76533,300
14 Sept 202114.6414.8014.2014.4114.41558,600
13 Sept 202113.9715.0213.9414.6014.601,117,900
10 Sept 202113.6813.9413.6513.7313.73429,300
09 Sept 202113.5113.8813.4113.6613.66431,900
08 Sept 202113.5013.5613.2013.5113.51385,300
07 Sept 202113.7513.8813.5413.5813.58320,000
03 Sept 202113.8913.9413.5913.8213.82585,700
02 Sept 202113.6914.0913.5713.9413.94395,400
01 Sept 202114.0114.0113.5013.7113.71418,400
31 Aug 202114.0014.1213.6513.8913.89502,700
30 Aug 202114.5114.6814.0414.0614.06496,600
27 Aug 202113.8514.5913.8314.4814.48965,000
26 Aug 202113.6213.9013.6113.8513.85575,800
25 Aug 202113.4113.6913.3813.6213.62582,900
24 Aug 202113.4013.4913.3013.3913.39523,800
23 Aug 202113.3013.4013.1613.3013.30284,700
20 Aug 202112.9613.2312.9313.1813.18302,700
19 Aug 202112.9113.1712.9012.9712.97353,900
18 Aug 202112.9413.4112.8613.1113.11408,400
17 Aug 202113.4813.5212.8312.9212.92477,700
16 Aug 202113.4013.9313.2313.6013.60845,900
13 Aug 202113.2613.6213.1113.4813.48555,500
12 Aug 202113.0713.2912.9013.2713.27317,500
11 Aug 202113.1813.2312.9013.0713.07315,600
10 Aug 202113.3413.5013.0113.1413.14410,200
09 Aug 202113.2813.3813.0513.3213.32366,500
06 Aug 202113.5313.5512.9813.2313.23613,600
05 Aug 202113.2813.5913.1513.5113.51944,500
04 Aug 202112.9713.4012.9613.2413.24464,800
03 Aug 202113.2013.2512.7113.0113.01798,700
02 Aug 202112.7813.2112.6513.1913.19773,400
30 Jul 202112.8513.0912.5412.7712.77664,200
29 Jul 202112.5013.1312.5012.9612.961,335,600
28 Jul 202111.2012.6111.1012.4812.481,360,100
27 Jul 202111.3311.3310.9311.1511.15409,900
26 Jul 202111.4611.4911.3111.3611.36357,300
23 Jul 202111.3511.4011.2511.3911.39422,900
22 Jul 202111.1811.3611.1511.3011.30324,400
21 Jul 202110.8311.2310.8311.2111.21493,000
20 Jul 202110.8010.9810.6410.8410.84466,900
19 Jul 202110.5010.9510.5010.7310.73573,400
16 Jul 202111.0511.0510.5610.7010.701,947,700
15 Jul 202111.0811.1910.8511.0211.02527,600
14 Jul 202111.3111.4611.0411.0811.08453,600
13 Jul 202111.2911.3111.1311.2411.24616,000
12 Jul 202111.8711.9111.3411.3411.34525,000
09 Jul 202111.6611.9211.5611.8611.86351,900
08 Jul 202111.5811.6011.1611.5511.55404,400
07 Jul 202111.6911.9711.6911.7711.77745,600
06 Jul 202111.6211.7211.4211.6911.69570,800
02 Jul 202111.4911.6511.3811.5911.59416,700
01 Jul 202111.2711.4511.2411.4211.42515,900
30 Jun 202111.4011.4111.2311.2611.26480,800
29 Jun 202110.9811.5010.9511.3711.37893,400
28 Jun 202110.9611.0910.8011.0011.00492,000
25 Jun 202110.8011.0410.7710.9310.931,127,600
24 Jun 202110.9911.1810.8210.8310.83564,100
23 Jun 202110.7811.1510.7010.9310.93866,600
22 Jun 202110.6510.6810.1810.3410.34477,800
21 Jun 202110.6510.9110.6310.6810.68638,300
18 Jun 202110.8310.9110.4710.5410.544,065,300
17 Jun 202110.6310.9810.5910.8510.85857,900
16 Jun 202110.3110.5810.2510.5710.57430,400
15 Jun 202110.4810.5010.2110.3110.31576,600
14 Jun 202110.5010.5110.2710.4810.48546,400
11 Jun 202110.5410.6910.4410.5010.50624,800
10 Jun 202110.3010.5810.2410.5610.56535,900
09 Jun 202110.1110.3010.1110.2610.26678,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...