UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202215.5116.0715.3915.8415.84685,900
11 Aug 202215.5015.6715.3915.4815.48387,300
10 Aug 202215.2015.6515.1715.3615.36758,000
09 Aug 202215.4115.4114.7914.9114.91798,500
08 Aug 202215.4215.6815.1415.5515.551,009,100
05 Aug 202215.2715.4815.2015.4215.42566,400
04 Aug 202215.5015.5614.9815.5015.50730,600
03 Aug 202215.3815.9515.2715.6415.641,067,500
02 Aug 202215.1215.3514.8615.2815.28755,600
01 Aug 202214.7515.2914.6715.1115.11591,800
29 Jul 202214.7514.9914.5914.9114.91822,800
28 Jul 202214.8014.8814.5814.7514.75589,400
27 Jul 202214.3114.9114.2814.7914.79450,600
26 Jul 202214.1414.3014.0314.2414.24463,800
25 Jul 202214.2914.3514.0314.1314.13536,400
22 Jul 202214.6714.7014.1114.2714.27387,200
21 Jul 202214.3214.7414.2614.7114.71547,500
20 Jul 202213.8414.4013.8014.3014.30570,900
19 Jul 202213.5413.8113.4513.7713.77683,800
18 Jul 202213.9914.1213.3313.4013.40786,700
15 Jul 202213.7013.9513.4213.9213.922,144,100
14 Jul 202213.4913.5112.9213.4013.40851,000
13 Jul 202213.3913.7213.2813.5713.57634,700
12 Jul 202214.1514.2813.5113.6313.63433,400
11 Jul 202214.0514.1313.8214.0914.09699,600
08 Jul 202213.9914.2913.9014.2414.24489,400
07 Jul 202213.4114.3013.3614.1014.10748,500
06 Jul 202213.6313.6513.1213.3113.31636,600
05 Jul 202213.2413.7113.1913.6413.64615,100
01 Jul 202214.3214.3513.2113.4813.48701,200
30 Jun 202213.8714.3913.8514.3814.381,262,000
29 Jun 202214.8014.8014.0814.1614.16609,000
28 Jun 202215.2115.3014.5514.7514.75889,100
27 Jun 202214.7115.2914.5715.1215.12615,200
24 Jun 202214.2714.5914.1414.5414.541,274,100
23 Jun 202214.0714.1813.8813.9913.99458,100
22 Jun 202214.0314.2113.8813.9813.98469,800
21 Jun 202213.7514.3613.7214.2414.24602,700
17 Jun 202213.6213.9413.5013.7613.761,837,200
16 Jun 202213.9514.1113.2313.4113.41895,600
15 Jun 202214.2714.5014.0314.2514.25807,300
14 Jun 202213.8514.2313.7314.1714.17783,800
13 Jun 202214.0614.1913.6913.7913.79736,500
10 Jun 202214.6714.8614.3314.5314.53573,900
09 Jun 202215.7815.7815.0315.0615.06749,000
08 Jun 202216.0716.2815.6915.7615.76631,400
07 Jun 202215.8116.2815.4216.2516.25843,800
06 Jun 202215.8516.1515.7415.9215.92522,800
03 Jun 202215.9516.1215.6715.8115.81610,700
02 Jun 202215.5716.2415.5016.1216.12692,200
01 Jun 202215.4215.6915.2315.4815.48557,400
31 May 202215.8415.9915.3915.4115.41804,800
27 May 202215.5815.8815.5815.7915.79426,400
26 May 202214.7615.5614.7215.4915.49665,400
25 May 202214.5814.8914.4214.7514.75505,800
24 May 202214.6514.9514.4814.7314.73543,500
23 May 202214.6814.8814.4814.7014.70545,900
20 May 202214.8115.0514.2114.6614.66576,300
19 May 202214.7314.8614.3514.6014.60903,600
18 May 202215.5115.7514.6814.7914.791,161,300
17 May 202215.3415.8115.2115.8115.811,017,600
16 May 202215.1315.2514.7315.0515.05855,000
13 May 202214.6715.5214.5815.3615.361,859,900
12 May 202214.3114.8614.1214.5414.541,323,200
11 May 202213.9214.5913.8914.3814.381,227,300
10 May 202214.1114.3613.7414.1114.11924,000
09 May 202214.6514.7213.7113.8913.891,138,500
06 May 202215.0115.4814.8514.9314.931,026,800
05 May 202216.5716.5714.8715.1715.171,860,200
04 May 202215.1316.9515.1116.7816.782,244,400
03 May 202214.6714.8714.4814.6814.681,321,500
02 May 202214.2314.8014.1314.7214.721,410,700
29 Apr 202214.7814.8014.2314.2814.281,284,800
28 Apr 202214.6414.9314.2414.8114.811,242,700
27 Apr 202214.4314.8314.2214.4914.491,806,900
26 Apr 202214.7715.0214.5314.5714.572,264,300
25 Apr 202214.1515.0013.9914.9214.9216,033,800
22 Apr 202214.6715.0014.3414.4414.447,003,800
21 Apr 202213.6713.7213.1513.2013.20464,200
20 Apr 202213.3913.5413.3213.4613.46403,300
19 Apr 202212.8213.3612.7513.3213.32581,900
18 Apr 202212.8513.0712.7712.9012.90329,800
14 Apr 202213.3513.3612.9412.9812.98609,000
13 Apr 202213.0013.3212.9213.2013.20476,800
12 Apr 202213.2413.4812.8912.9412.94634,000
11 Apr 202213.0413.3212.9913.0213.02493,900
08 Apr 202213.3313.3713.0713.1813.18593,700
07 Apr 202213.2113.4213.0813.3413.34611,900
06 Apr 202213.6213.6213.0413.1413.14565,000
05 Apr 202214.2114.3113.7013.8013.80479,200
04 Apr 202214.1714.3414.1414.2614.26342,900
01 Apr 202214.0314.2413.8714.1514.15919,600
31 Mar 202213.9814.1213.8913.9513.95420,700
30 Mar 202214.6514.7013.9613.9813.98631,900
29 Mar 202214.5014.8114.4214.7614.76573,600
28 Mar 202213.9614.3213.9614.3114.31329,400
25 Mar 202214.2214.3013.8313.9313.93476,400
24 Mar 202213.9814.1613.9014.1314.13414,500
23 Mar 202214.1314.2313.9013.9113.91341,300
22 Mar 202214.1214.4413.9114.2214.22580,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...