Home

A10 Networks, Inc. Common Stock (ATEN)

17.58
+0.00 (0.00%)
NYSE · Last Trade: Jun 5th, 7:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For A10 Networks, Inc. Common Stock (ATEN)

DateOpenHighLowCloseVolumeAdjusted Close
6/04/202517.7917.8517.5217.58730,40717.58
6/03/202517.5717.9317.5717.79580,07117.79
6/02/202517.2417.5917.1517.57642,65317.57
5/30/202517.1317.3017.0017.26803,61017.26
5/29/202517.2217.2616.9217.16511,20417.16
5/28/202517.4817.5117.1117.14497,51017.14
5/27/202517.2617.4817.1017.44707,00917.44
5/23/202516.9117.1116.7917.03461,23717.03
5/22/202517.1817.3517.1117.12619,69317.12
5/21/202517.2417.5117.1217.15699,95117.15
5/20/202517.4417.5917.3817.46657,55217.46
5/19/202517.4217.5917.3517.50601,94817.50
5/16/202517.5117.7417.4317.63969,93617.63
5/15/202517.6717.6717.3817.51608,89417.51
5/14/202517.8417.9917.6217.63814,99417.57
5/13/202517.9118.2017.8117.92755,86117.86
5/12/202517.7517.9017.4717.86915,73517.80
5/09/202516.9117.1816.8317.161,642,10917.10
5/08/202517.0617.2416.8516.911,578,92616.85
5/07/202517.1217.1816.7316.931,188,08816.87
5/06/202516.3417.1016.3417.05848,97116.99
5/05/202516.2016.7416.1816.57932,73716.51
5/02/202517.4017.5115.9116.402,106,27416.34
5/01/202516.7316.7316.4216.46834,40416.40
4/30/202516.4816.5416.2216.48989,67716.42
4/29/202516.4416.7416.4016.671,072,28316.61
4/28/202516.6216.6816.2416.40505,85016.34
4/25/202516.2816.5216.1816.50827,38516.44
4/24/202515.8216.3415.7816.331,033,73516.27
4/23/202516.2016.4415.9315.94814,31315.89
4/22/202515.5115.6615.3915.66908,83215.61
4/21/202515.6415.6915.1215.301,019,70215.25
4/17/202515.6615.9215.5315.751,840,94115.70
4/16/202515.7715.8815.3915.68903,95515.63
4/15/202515.7315.9915.6215.98817,44215.93
4/14/202516.1816.2315.7115.77538,88115.72
4/11/202515.7616.0215.3915.91938,34415.86
4/10/202515.8616.0115.3415.60956,71815.55
4/09/202514.6616.3714.4416.13966,00916.08
4/08/202515.4415.6314.6914.891,170,90614.84
4/07/202513.9615.6013.8114.911,441,31514.86
4/04/202515.1015.2414.6414.931,469,77414.88
4/03/202516.0016.2815.5815.741,298,17015.69
4/02/202516.3216.9016.3216.81793,59516.75
4/01/202516.3816.6416.1716.62701,13116.56
3/31/202516.4916.5116.1116.341,407,48916.28
3/28/202517.1517.3116.5016.74857,31116.68
3/27/202517.4817.5917.1817.271,117,29317.21
3/26/202517.7817.8217.3917.451,433,07817.39
3/25/202517.5617.9817.5417.811,285,11817.75
3/24/202517.6617.7517.4217.481,515,86517.42
3/21/202517.1517.3216.9517.312,770,24217.25
3/20/202517.5217.7717.3617.431,879,42917.37
3/19/202517.4417.7917.2417.741,463,96817.68
3/18/202517.9017.9217.1717.422,122,47617.36
3/17/202517.7617.9817.2117.754,707,07617.69
3/14/202516.5716.8616.0416.862,843,14116.80
3/13/202517.4917.4916.0216.386,655,20916.32
3/12/202519.7619.9119.4319.55467,61019.48
3/11/202519.3419.8419.2519.45724,12419.38
3/10/202519.3119.5419.0819.38827,24619.31
3/07/202519.7420.2219.2019.70980,74319.63
3/06/202520.2320.4119.6219.69872,05619.62
3/05/202520.0720.4919.9520.461,161,77220.39