A10 Networks, Inc. (ATEN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.84

+0.41

(+2.66%)

At close: 04:00PM EDT

15.85

+0.01

(+0.06%)

After hours:

07:58PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	15.51	16.07	15.39	15.84	15.84	685,900
11 Aug 2022	15.50	15.67	15.39	15.48	15.48	387,300
10 Aug 2022	15.20	15.65	15.17	15.36	15.36	758,000
09 Aug 2022	15.41	15.41	14.79	14.91	14.91	798,500
08 Aug 2022	15.42	15.68	15.14	15.55	15.55	1,009,100
05 Aug 2022	15.27	15.48	15.20	15.42	15.42	566,400
04 Aug 2022	15.50	15.56	14.98	15.50	15.50	730,600
03 Aug 2022	15.38	15.95	15.27	15.64	15.64	1,067,500
02 Aug 2022	15.12	15.35	14.86	15.28	15.28	755,600
01 Aug 2022	14.75	15.29	14.67	15.11	15.11	591,800
29 Jul 2022	14.75	14.99	14.59	14.91	14.91	822,800
28 Jul 2022	14.80	14.88	14.58	14.75	14.75	589,400
27 Jul 2022	14.31	14.91	14.28	14.79	14.79	450,600
26 Jul 2022	14.14	14.30	14.03	14.24	14.24	463,800
25 Jul 2022	14.29	14.35	14.03	14.13	14.13	536,400
22 Jul 2022	14.67	14.70	14.11	14.27	14.27	387,200
21 Jul 2022	14.32	14.74	14.26	14.71	14.71	547,500
20 Jul 2022	13.84	14.40	13.80	14.30	14.30	570,900
19 Jul 2022	13.54	13.81	13.45	13.77	13.77	683,800
18 Jul 2022	13.99	14.12	13.33	13.40	13.40	786,700
15 Jul 2022	13.70	13.95	13.42	13.92	13.92	2,144,100
14 Jul 2022	13.49	13.51	12.92	13.40	13.40	851,000
13 Jul 2022	13.39	13.72	13.28	13.57	13.57	634,700
12 Jul 2022	14.15	14.28	13.51	13.63	13.63	433,400
11 Jul 2022	14.05	14.13	13.82	14.09	14.09	699,600
08 Jul 2022	13.99	14.29	13.90	14.24	14.24	489,400
07 Jul 2022	13.41	14.30	13.36	14.10	14.10	748,500
06 Jul 2022	13.63	13.65	13.12	13.31	13.31	636,600
05 Jul 2022	13.24	13.71	13.19	13.64	13.64	615,100
01 Jul 2022	14.32	14.35	13.21	13.48	13.48	701,200
30 Jun 2022	13.87	14.39	13.85	14.38	14.38	1,262,000
29 Jun 2022	14.80	14.80	14.08	14.16	14.16	609,000
28 Jun 2022	15.21	15.30	14.55	14.75	14.75	889,100
27 Jun 2022	14.71	15.29	14.57	15.12	15.12	615,200
24 Jun 2022	14.27	14.59	14.14	14.54	14.54	1,274,100
23 Jun 2022	14.07	14.18	13.88	13.99	13.99	458,100
22 Jun 2022	14.03	14.21	13.88	13.98	13.98	469,800
21 Jun 2022	13.75	14.36	13.72	14.24	14.24	602,700
17 Jun 2022	13.62	13.94	13.50	13.76	13.76	1,837,200
16 Jun 2022	13.95	14.11	13.23	13.41	13.41	895,600
15 Jun 2022	14.27	14.50	14.03	14.25	14.25	807,300
14 Jun 2022	13.85	14.23	13.73	14.17	14.17	783,800
13 Jun 2022	14.06	14.19	13.69	13.79	13.79	736,500
10 Jun 2022	14.67	14.86	14.33	14.53	14.53	573,900
09 Jun 2022	15.78	15.78	15.03	15.06	15.06	749,000
08 Jun 2022	16.07	16.28	15.69	15.76	15.76	631,400
07 Jun 2022	15.81	16.28	15.42	16.25	16.25	843,800
06 Jun 2022	15.85	16.15	15.74	15.92	15.92	522,800
03 Jun 2022	15.95	16.12	15.67	15.81	15.81	610,700
02 Jun 2022	15.57	16.24	15.50	16.12	16.12	692,200
01 Jun 2022	15.42	15.69	15.23	15.48	15.48	557,400
31 May 2022	15.84	15.99	15.39	15.41	15.41	804,800
27 May 2022	15.58	15.88	15.58	15.79	15.79	426,400
26 May 2022	14.76	15.56	14.72	15.49	15.49	665,400
25 May 2022	14.58	14.89	14.42	14.75	14.75	505,800
24 May 2022	14.65	14.95	14.48	14.73	14.73	543,500
23 May 2022	14.68	14.88	14.48	14.70	14.70	545,900
20 May 2022	14.81	15.05	14.21	14.66	14.66	576,300
19 May 2022	14.73	14.86	14.35	14.60	14.60	903,600
18 May 2022	15.51	15.75	14.68	14.79	14.79	1,161,300
17 May 2022	15.34	15.81	15.21	15.81	15.81	1,017,600
16 May 2022	15.13	15.25	14.73	15.05	15.05	855,000
13 May 2022	14.67	15.52	14.58	15.36	15.36	1,859,900
12 May 2022	14.31	14.86	14.12	14.54	14.54	1,323,200
11 May 2022	13.92	14.59	13.89	14.38	14.38	1,227,300
10 May 2022	14.11	14.36	13.74	14.11	14.11	924,000
09 May 2022	14.65	14.72	13.71	13.89	13.89	1,138,500
06 May 2022	15.01	15.48	14.85	14.93	14.93	1,026,800
05 May 2022	16.57	16.57	14.87	15.17	15.17	1,860,200
04 May 2022	15.13	16.95	15.11	16.78	16.78	2,244,400
03 May 2022	14.67	14.87	14.48	14.68	14.68	1,321,500
02 May 2022	14.23	14.80	14.13	14.72	14.72	1,410,700
29 Apr 2022	14.78	14.80	14.23	14.28	14.28	1,284,800
28 Apr 2022	14.64	14.93	14.24	14.81	14.81	1,242,700
27 Apr 2022	14.43	14.83	14.22	14.49	14.49	1,806,900
26 Apr 2022	14.77	15.02	14.53	14.57	14.57	2,264,300
25 Apr 2022	14.15	15.00	13.99	14.92	14.92	16,033,800
22 Apr 2022	14.67	15.00	14.34	14.44	14.44	7,003,800
21 Apr 2022	13.67	13.72	13.15	13.20	13.20	464,200
20 Apr 2022	13.39	13.54	13.32	13.46	13.46	403,300
19 Apr 2022	12.82	13.36	12.75	13.32	13.32	581,900
18 Apr 2022	12.85	13.07	12.77	12.90	12.90	329,800
14 Apr 2022	13.35	13.36	12.94	12.98	12.98	609,000
13 Apr 2022	13.00	13.32	12.92	13.20	13.20	476,800
12 Apr 2022	13.24	13.48	12.89	12.94	12.94	634,000
11 Apr 2022	13.04	13.32	12.99	13.02	13.02	493,900
08 Apr 2022	13.33	13.37	13.07	13.18	13.18	593,700
07 Apr 2022	13.21	13.42	13.08	13.34	13.34	611,900
06 Apr 2022	13.62	13.62	13.04	13.14	13.14	565,000
05 Apr 2022	14.21	14.31	13.70	13.80	13.80	479,200
04 Apr 2022	14.17	14.34	14.14	14.26	14.26	342,900
01 Apr 2022	14.03	14.24	13.87	14.15	14.15	919,600
31 Mar 2022	13.98	14.12	13.89	13.95	13.95	420,700
30 Mar 2022	14.65	14.70	13.96	13.98	13.98	631,900
29 Mar 2022	14.50	14.81	14.42	14.76	14.76	573,600
28 Mar 2022	13.96	14.32	13.96	14.31	14.31	329,400
25 Mar 2022	14.22	14.30	13.83	13.93	13.93	476,400
24 Mar 2022	13.98	14.16	13.90	14.13	14.13	414,500
23 Mar 2022	14.13	14.23	13.90	13.91	13.91	341,300
22 Mar 2022	14.12	14.44	13.91	14.22	14.22	580,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.56(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2132-0.0071(-0.5787%)

BTC-GBP20,026.82-197.14(-0.97%)

A10 Networks, Inc. (ATEN)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.56(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2132
-0.0071(-0.5787%)

BTC-GBP
20,026.82
-197.14(-0.97%)