UK markets close in 52 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20206.606.676.276.576.57510,169
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
03 Jun 20206.806.936.756.846.84804,500
02 Jun 20206.826.866.706.806.80354,100
01 Jun 20206.836.916.806.816.81440,300
29 May 20206.656.826.576.806.80340,600
28 May 20206.917.076.696.756.75353,400
27 May 20206.776.956.576.866.86866,900
26 May 20206.857.076.666.746.74607,600
22 May 20206.826.826.536.656.65253,800
21 May 20206.946.966.676.736.73276,300
20 May 20206.667.026.636.926.92559,100
19 May 20206.596.726.566.596.59444,000
18 May 20206.806.836.566.646.64562,900
15 May 20206.106.576.046.556.55424,700
14 May 20206.116.165.866.126.12514,100
13 May 20206.606.626.186.266.26339,700
12 May 20207.017.056.616.626.62689,100
11 May 20207.197.277.107.147.14535,200
08 May 20207.237.307.037.287.28464,500
07 May 20206.857.206.787.027.02469,200
06 May 20206.676.806.566.736.73316,000
*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