A10 Networks, Inc. Common Stock (ATEN)

20.62
+0.22 (1.08%)
NYSE · Last Trade: Mar 4th, 3:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202619.3820.4919.1120.40657,39020.40
3/02/202619.0720.0018.8819.86866,82119.86
2/27/202619.0519.2818.8619.26883,33219.26
2/26/202619.4719.6119.0619.26559,67619.26
2/25/202619.0219.3618.7519.28660,34219.28
2/24/202619.0219.4918.9018.99714,38618.99
2/23/202619.9219.9218.7218.94822,88118.94
2/20/202619.7820.1319.7119.981,173,06519.98
2/19/202619.8419.9319.5719.68548,09319.68
2/18/202620.0620.1119.6619.95922,74019.95
2/17/202620.4820.8820.0320.06816,64120.06
2/13/202620.4220.7420.2320.701,090,06220.70
2/12/202621.0021.1220.1720.35930,76620.29
2/11/202620.9421.1320.4920.931,466,21520.87
2/10/202621.2321.3120.7820.921,068,39220.86
2/09/202619.6721.1819.5720.911,462,64120.85
2/06/202619.4619.7519.3019.671,761,67719.61
2/05/202617.7219.8718.1419.331,984,82019.27
2/04/202617.1017.6717.0117.52774,52017.47
2/03/202617.4717.5516.8517.27811,17417.22
2/02/202617.3717.8417.2117.69776,00617.64
1/30/202617.6317.7717.2217.44712,37417.39
1/29/202618.3018.3117.3317.71872,58117.66
1/28/202618.2818.5218.1218.44989,50818.39
1/27/202617.9618.1417.8018.14602,99818.09
1/26/202617.4917.8117.4117.81629,11617.76
1/23/202617.4717.7117.2817.38629,55217.33
1/22/202617.2517.5617.2317.46453,85617.41
1/21/202617.0317.1816.8317.13469,89817.08
1/20/202617.0417.1916.8016.95439,10516.90
1/16/202617.6017.6417.1717.31516,32517.26
1/15/202617.5317.6117.3317.58744,24017.53
1/14/202617.2417.4117.1117.40497,58717.35
1/13/202617.4617.4817.1117.28439,42117.23
1/12/202617.2417.4717.1517.40526,49417.35
1/09/202617.3017.4117.0017.23695,05617.18
1/08/202617.4517.5517.2817.32574,23717.27
1/07/202617.6717.7517.4017.56489,15017.51
1/06/202617.4717.5717.3017.46432,85117.41
1/05/202617.3517.7517.3117.58422,68617.53
1/02/202617.8017.9817.2117.35453,93517.30
12/31/202517.9317.9517.6017.69316,65817.64
12/30/202518.0118.1117.9317.93369,04917.88
12/29/202518.0418.1017.9018.05327,05318.00
12/26/202518.0318.1417.9818.07302,25318.02
12/24/202518.0318.0617.9318.00172,44617.95
12/23/202518.0818.1417.9518.00455,78517.95
12/22/202518.1018.4517.9618.13585,25418.08
12/19/202518.3218.3917.9217.963,270,52517.91
12/18/202518.1618.5618.1518.30886,49918.25
12/17/202518.0218.2517.9218.08831,26718.03
12/16/202517.7718.1017.7318.031,229,65617.98
12/15/202518.1118.1117.4217.801,261,08817.75
12/12/202518.3518.4118.1118.121,250,21218.07
12/11/202518.4718.5418.2518.37443,60618.32
12/10/202518.1318.6518.1318.49680,13218.44
12/09/202517.7618.2017.7618.14607,05518.09
12/08/202517.8218.0517.7717.78473,09417.73
12/05/202517.5917.8417.5617.77398,63517.72
12/04/202517.5317.7417.4917.59466,34817.54