Dial Global Virtual Summit

A call to action and moving the dial for meaningful and sustainable change through diversity, inclusion and belonging

A10 Networks, Inc. (ATEN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

6.57-0.05 (-0.76%)

As of 10:38AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sep 2020	6.60	6.67	6.27	6.57	6.57	510,169
24 Sep 2020	6.72	6.83	6.57	6.62	6.62	1,127,900
23 Sep 2020	7.06	7.11	6.76	6.78	6.78	840,000
22 Sep 2020	7.19	7.19	6.92	7.09	7.09	568,100
21 Sep 2020	7.20	7.24	7.03	7.11	7.11	907,200
18 Sep 2020	7.14	7.37	7.04	7.28	7.28	1,755,300
17 Sep 2020	6.96	7.19	6.85	7.09	7.09	992,300
16 Sep 2020	7.02	7.09	6.94	7.02	7.02	432,500
15 Sep 2020	7.08	7.15	6.89	7.02	7.02	766,000
14 Sep 2020	6.98	7.12	6.94	7.04	7.04	506,500
11 Sep 2020	7.04	7.11	6.84	6.89	6.89	510,700
10 Sep 2020	7.22	7.38	6.98	6.99	6.99	631,600
09 Sep 2020	7.18	7.27	6.99	7.16	7.16	620,600
08 Sep 2020	7.20	7.24	7.02	7.05	7.05	613,600
04 Sep 2020	7.81	7.81	6.95	7.34	7.34	1,362,300
03 Sep 2020	8.49	8.49	7.78	7.83	7.83	867,200
02 Sep 2020	8.40	8.57	8.28	8.54	8.54	648,600
01 Sep 2020	8.51	8.62	8.18	8.38	8.38	775,200
31 Aug 2020	8.58	8.66	8.51	8.55	8.55	621,900
28 Aug 2020	8.59	8.67	8.50	8.64	8.64	531,100
27 Aug 2020	9.11	9.14	8.53	8.61	8.61	817,500
26 Aug 2020	8.91	9.16	8.89	9.08	9.08	1,335,600
25 Aug 2020	8.96	8.98	8.76	8.91	8.91	1,039,800
24 Aug 2020	8.21	8.89	8.09	8.87	8.87	3,053,400
21 Aug 2020	8.43	8.43	8.08	8.12	8.12	668,300
20 Aug 2020	8.24	8.48	8.24	8.43	8.43	510,800
19 Aug 2020	8.35	8.38	8.22	8.35	8.35	478,100
18 Aug 2020	8.52	8.53	8.26	8.35	8.35	767,600
17 Aug 2020	8.44	8.48	8.29	8.46	8.46	411,400
14 Aug 2020	8.55	8.55	8.29	8.42	8.42	467,300
13 Aug 2020	8.72	8.76	8.45	8.58	8.58	633,100
12 Aug 2020	8.78	9.07	8.71	8.73	8.73	825,100
11 Aug 2020	8.82	9.21	8.67	8.73	8.73	3,152,000
10 Aug 2020	8.65	8.88	8.61	8.80	8.80	1,135,700
07 Aug 2020	8.22	8.66	8.11	8.65	8.65	1,270,600
06 Aug 2020	8.42	8.42	8.31	8.36	8.36	729,300
05 Aug 2020	8.37	8.49	8.26	8.35	8.35	872,400
04 Aug 2020	8.36	8.38	8.03	8.30	8.30	1,081,300
03 Aug 2020	8.11	8.36	7.83	8.34	8.34	949,000
31 Jul 2020	8.08	8.10	7.67	8.08	8.08	809,800
30 Jul 2020	8.33	8.39	7.83	8.21	8.21	1,471,000
29 Jul 2020	7.55	8.69	7.51	8.26	8.26	2,314,000
28 Jul 2020	7.20	7.30	7.08	7.18	7.18	582,500
27 Jul 2020	7.09	7.25	7.05	7.23	7.23	292,500
24 Jul 2020	7.44	7.44	7.02	7.11	7.11	401,700
23 Jul 2020	7.36	7.49	7.26	7.45	7.45	691,100
22 Jul 2020	7.51	7.57	7.36	7.37	7.37	430,600
21 Jul 2020	7.75	7.80	7.45	7.52	7.52	656,100
20 Jul 2020	7.45	7.71	7.45	7.67	7.67	313,600
17 Jul 2020	7.43	7.49	7.28	7.48	7.48	639,500
16 Jul 2020	7.66	7.66	7.33	7.44	7.44	333,800
15 Jul 2020	7.50	7.84	7.47	7.65	7.65	648,500
14 Jul 2020	7.20	7.41	7.14	7.38	7.38	415,000
13 Jul 2020	7.32	7.57	7.21	7.24	7.24	645,400
10 Jul 2020	7.25	7.33	7.08	7.24	7.24	308,700
09 Jul 2020	6.94	7.26	6.79	7.25	7.25	412,100
08 Jul 2020	6.54	6.87	6.51	6.86	6.86	425,600
07 Jul 2020	6.83	6.89	6.50	6.55	6.55	481,900
06 Jul 2020	6.96	7.00	6.82	6.93	6.93	272,500
02 Jul 2020	6.94	6.98	6.81	6.84	6.84	213,100
01 Jul 2020	6.79	6.92	6.72	6.84	6.84	303,100
30 Jun 2020	6.64	6.83	6.59	6.81	6.81	368,800
29 Jun 2020	6.50	6.73	6.37	6.66	6.66	468,100
26 Jun 2020	6.82	6.90	6.47	6.48	6.48	1,859,000
25 Jun 2020	6.85	6.98	6.79	6.89	6.89	498,200
24 Jun 2020	6.96	7.02	6.72	6.86	6.86	534,500
23 Jun 2020	7.20	7.28	7.00	7.01	7.01	887,800
22 Jun 2020	6.93	7.29	6.93	7.18	7.18	801,100
19 Jun 2020	6.92	7.10	6.82	6.96	6.96	1,715,700
18 Jun 2020	7.03	7.10	6.74	6.85	6.85	474,800
17 Jun 2020	7.15	7.20	6.94	7.01	7.01	373,100
16 Jun 2020	7.14	7.17	7.02	7.08	7.08	538,000
15 Jun 2020	6.60	6.96	6.53	6.93	6.93	318,900
12 Jun 2020	6.77	6.90	6.60	6.69	6.69	383,900
11 Jun 2020	6.70	6.83	6.46	6.53	6.53	378,500
10 Jun 2020	7.20	7.22	6.95	6.96	6.96	325,500
09 Jun 2020	6.94	7.25	6.94	7.17	7.17	490,500
08 Jun 2020	6.96	7.11	6.88	7.09	7.09	624,100
05 Jun 2020	6.84	7.05	6.72	6.95	6.95	461,000
04 Jun 2020	6.72	6.88	6.67	6.76	6.76	356,700
03 Jun 2020	6.80	6.93	6.75	6.84	6.84	804,500
02 Jun 2020	6.82	6.86	6.70	6.80	6.80	354,100
01 Jun 2020	6.83	6.91	6.80	6.81	6.81	440,300
29 May 2020	6.65	6.82	6.57	6.80	6.80	340,600
28 May 2020	6.91	7.07	6.69	6.75	6.75	353,400
27 May 2020	6.77	6.95	6.57	6.86	6.86	866,900
26 May 2020	6.85	7.07	6.66	6.74	6.74	607,600
22 May 2020	6.82	6.82	6.53	6.65	6.65	253,800
21 May 2020	6.94	6.96	6.67	6.73	6.73	276,300
20 May 2020	6.66	7.02	6.63	6.92	6.92	559,100
19 May 2020	6.59	6.72	6.56	6.59	6.59	444,000
18 May 2020	6.80	6.83	6.56	6.64	6.64	562,900
15 May 2020	6.10	6.57	6.04	6.55	6.55	424,700
14 May 2020	6.11	6.16	5.86	6.12	6.12	514,100
13 May 2020	6.60	6.62	6.18	6.26	6.26	339,700
12 May 2020	7.01	7.05	6.61	6.62	6.62	689,100
11 May 2020	7.19	7.27	7.10	7.14	7.14	535,200
08 May 2020	7.23	7.30	7.03	7.28	7.28	464,500
07 May 2020	6.85	7.20	6.78	7.02	7.02	469,200
06 May 2020	6.67	6.80	6.56	6.73	6.73	316,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1005,821.00-1.78(-0.03%)

FTSE 25016,925.65+122.96(+0.73%)

AIM952.18+11.36(+1.21%)

Dial Global Virtual Summit

A10 Networks, Inc. (ATEN)

FTSE 100
5,821.00
-1.78(-0.03%)

FTSE 250
16,925.65
+122.96(+0.73%)

AIM
952.18
+11.36(+1.21%)