Financial News

A10 Networks Inc (NY: ATEN )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.35 13.47 13.02 13.25 527,086 -0.16(-1.21%)
Aug 30, 2021 13.84 14.00 13.39 13.41 504,177 -0.40(-2.90%)
Aug 27, 2021 13.21 13.92 13.19 13.81 1,014,360 +0.60(+4.55%)
Aug 26, 2021 12.99 13.26 12.98 13.21 603,575 +0.22(+1.69%)
Aug 25, 2021 12.79 13.06 12.76 12.99 610,694 +0.22(+1.72%)
Aug 24, 2021 12.78 12.87 12.69 12.77 549,151 +0.09(+0.68%)
Aug 23, 2021 12.69 12.78 12.55 12.69 298,488 +0.11(+0.91%)
Aug 20, 2021 12.36 12.62 12.33 12.57 317,429 +0.20(+1.62%)
Aug 19, 2021 12.31 12.56 12.31 12.37 370,987 -0.13(-1.07%)
Aug 18, 2021 12.34 12.79 12.27 12.51 428,179 +0.18(+1.47%)
Aug 17, 2021 12.86 12.90 12.24 12.32 500,796 -0.65(-5.00%)
Aug 16, 2021 12.78 13.29 12.62 12.97 886,726 +0.11(+0.89%)
Aug 13, 2021 12.65 12.99 12.51 12.86 582,390 +0.20(+1.58%)
Aug 12, 2021 12.47 12.68 12.31 12.66 332,838 +0.19(+1.53%)
Aug 11, 2021 12.57 12.62 12.31 12.47 331,190 -0.07(-0.53%)
Aug 10, 2021 12.73 12.88 12.41 12.53 430,046 -0.17(-1.35%)
Aug 09, 2021 12.67 12.76 12.45 12.71 384,168 +0.09(+0.68%)
Aug 06, 2021 12.91 12.93 12.38 12.62 643,219 -0.27(-2.07%)
Aug 05, 2021 12.67 12.96 12.54 12.89 990,127 +0.26(+2.04%)
Aug 04, 2021 12.37 12.78 12.36 12.63 487,272 +0.22(+1.77%)
Aug 03, 2021 12.59 12.64 12.12 12.41 837,330 -0.17(-1.36%)
Aug 02, 2021 12.19 12.60 12.07 12.58 810,787 +0.40(+3.29%)
Jul 30, 2021 12.26 12.49 11.96 12.18 696,329 -0.18(-1.47%)
Jul 29, 2021 11.92 12.52 11.92 12.36 1,400,108 +0.46(+3.85%)
Jul 28, 2021 10.68 12.03 10.59 11.90 1,425,866 +1.27(+11.93%)
Jul 27, 2021 10.81 10.81 10.43 10.64 426,488 -0.20(-1.85%)
Jul 26, 2021 10.93 10.96 10.78 10.84 374,447 -0.03(-0.26%)
Jul 23, 2021 10.83 10.87 10.73 10.87 443,371 +0.09(+0.80%)
Jul 22, 2021 10.66 10.84 10.64 10.78 340,099 +0.09(+0.80%)
Jul 21, 2021 10.33 10.71 10.33 10.69 516,854 +0.35(+3.41%)
Jul 20, 2021 10.30 10.47 10.15 10.34 489,479 +0.11(+1.03%)
Jul 19, 2021 10.02 10.45 10.02 10.24 601,129 +0.03(+0.28%)
Jul 16, 2021 10.54 10.54 10.07 10.21 2,041,762 -0.31(-2.90%)
Jul 15, 2021 10.57 10.67 10.35 10.51 553,132 -0.06(-0.54%)
Jul 14, 2021 10.79 10.93 10.53 10.57 475,016 -0.15(-1.42%)
Jul 13, 2021 10.77 10.79 10.62 10.72 645,750 -0.10(-0.88%)
Jul 12, 2021 11.32 11.36 10.82 10.82 550,386 -0.50(-4.39%)
Jul 09, 2021 11.12 11.37 11.02 11.31 368,878 +0.30(+2.68%)
Jul 08, 2021 11.05 11.07 10.65 11.02 423,900 -0.21(-1.87%)
Jul 07, 2021 11.15 11.42 11.15 11.23 781,611 +0.08(+0.68%)
Jul 06, 2021 11.08 11.18 10.89 11.15 598,431 +0.10(+0.86%)
Jul 02, 2021 10.96 11.11 10.86 11.06 436,866 +0.16(+1.49%)
Jul 01, 2021 10.75 10.92 10.72 10.89 540,838 +0.15(+1.42%)
Jun 30, 2021 10.87 10.88 10.71 10.74 504,018 -0.10(-0.97%)
Jun 29, 2021 10.47 10.97 10.45 10.85 936,537 +0.35(+3.36%)
Jun 28, 2021 10.45 10.57 10.30 10.49 515,739 +0.07(+0.64%)
Jun 25, 2021 10.30 10.53 10.27 10.43 1,182,058 +0.10(+0.92%)
Jun 24, 2021 10.48 10.66 10.32 10.33 591,368 -0.10(-0.92%)
Jun 23, 2021 10.28 10.63 10.21 10.43 908,139 +0.56(+5.71%)
Jun 22, 2021 10.16 10.19 9.711 9.863 500,915 -0.32(-3.18%)
Jun 21, 2021 10.16 10.41 10.14 10.19 669,101 +0.13(+1.33%)
Jun 18, 2021 10.33 10.41 9.987 10.05 4,261,716 -0.30(-2.86%)
Jun 17, 2021 10.14 10.47 10.10 10.35 899,362 +0.27(+2.65%)
Jun 16, 2021 9.835 10.09 9.773 10.08 451,156 +0.25(+2.52%)
Jun 15, 2021 9.997 10.02 9.739 9.835 604,420 -0.16(-1.62%)
Jun 14, 2021 10.02 10.03 9.792 9.997 572,833 -0.02(-0.19%)
Jun 11, 2021 10.05 10.19 9.954 10.02 655,012 -0.06(-0.57%)
Jun 10, 2021 9.825 10.09 9.768 10.07 561,840 +0.29(+2.92%)
Jun 09, 2021 9.644 9.820 9.644 9.787 711,355 +0.15(+1.58%)
Jun 08, 2021 9.730 9.863 9.629 9.634 425,549 -0.10(-1.08%)
Jun 07, 2021 9.510 9.739 9.472 9.739 517,611 +0.20(+2.10%)
Jun 04, 2021 9.425 9.587 9.406 9.539 522,104 +0.15(+1.63%)
Jun 03, 2021 9.224 9.396 9.177 9.386 359,121 +0.10(+1.13%)
Jun 02, 2021 9.282 9.348 9.215 9.282 452,885 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback