NYSE:ATEN
A10 Networks Inc Stock Price (Quote)
$15.41
-0.1000 (-0.645%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ATEN stock ended at $15.41. This is 0.645% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.64% from a day low at $15.29 to a day high of $15.54. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $14.85 | $15.45 | $14.85 | $15.43 | 869 495 |
| Jun 14, 2023 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| Jun 13, 2023 | $14.72 | $14.95 | $14.65 | $14.76 | 397 706 |
| Jun 12, 2023 | $14.29 | $14.67 | $14.26 | $14.61 | 333 155 |
| Jun 09, 2023 | $14.20 | $14.41 | $14.18 | $14.19 | 283 984 |
| Jun 08, 2023 | $14.49 | $14.55 | $14.13 | $14.16 | 322 669 |
| Jun 07, 2023 | $14.58 | $14.80 | $14.42 | $14.51 | 380 725 |
| Jun 06, 2023 | $14.42 | $14.63 | $14.25 | $14.59 | 309 764 |
| Jun 05, 2023 | $14.67 | $14.71 | $14.31 | $14.49 | 365 124 |
| Jun 02, 2023 | $14.69 | $14.90 | $14.56 | $14.86 | 391 252 |
| Jun 01, 2023 | $14.87 | $14.92 | $14.44 | $14.62 | 547 107 |
| May 31, 2023 | $14.84 | $15.05 | $14.74 | $14.89 | 1 834 178 |
| May 30, 2023 | $15.11 | $15.23 | $14.87 | $14.87 | 431 134 |
| May 26, 2023 | $15.03 | $15.38 | $14.59 | $14.98 | 592 537 |
| May 25, 2023 | $14.50 | $14.69 | $14.43 | $14.62 | 515 248 |
| May 24, 2023 | $14.46 | $14.54 | $14.20 | $14.44 | 571 736 |
| May 23, 2023 | $14.07 | $14.57 | $14.07 | $14.54 | 555 351 |
| May 22, 2023 | $14.10 | $14.19 | $13.88 | $14.14 | 643 275 |
| May 19, 2023 | $14.19 | $14.26 | $14.02 | $14.10 | 387 910 |
| May 18, 2023 | $13.98 | $14.12 | $13.82 | $14.07 | 397 508 |
| May 17, 2023 | $13.81 | $14.11 | $13.80 | $14.04 | 498 644 |
| May 16, 2023 | $13.87 | $13.93 | $13.78 | $13.78 | 425 428 |
| May 15, 2023 | $13.86 | $14.09 | $13.80 | $14.01 | 302 540 |
| May 12, 2023 | $13.95 | $14.10 | $13.86 | $13.91 | 875 655 |
| May 11, 2023 | $14.11 | $14.16 | $13.78 | $13.95 | 505 057 |
