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 |
| Feb 27, 2024 | $13.52 | $13.57 | $13.28 | $13.30 | 490 301 |
| Feb 26, 2024 | $13.25 | $13.51 | $13.21 | $13.45 | 336 284 |
| Feb 23, 2024 | $13.14 | $13.44 | $13.13 | $13.27 | 314 988 |
| Feb 22, 2024 | $12.97 | $13.16 | $12.95 | $13.13 | 342 318 |
| Feb 21, 2024 | $12.85 | $12.91 | $12.75 | $12.89 | 396 591 |
| Feb 20, 2024 | $12.90 | $12.98 | $12.85 | $12.92 | 326 638 |
| Feb 16, 2024 | $13.01 | $13.20 | $12.92 | $12.99 | 528 526 |
| Feb 15, 2024 | $13.02 | $13.12 | $12.88 | $13.11 | 403 778 |
| Feb 14, 2024 | $12.97 | $13.08 | $12.82 | $13.01 | 379 603 |
| Feb 13, 2024 | $12.87 | $13.06 | $12.78 | $12.86 | 564 620 |
| Feb 12, 2024 | $13.25 | $13.31 | $13.09 | $13.19 | 347 774 |
| Feb 09, 2024 | $12.75 | $13.24 | $12.65 | $13.24 | 683 955 |
| Feb 08, 2024 | $12.96 | $13.10 | $12.64 | $12.65 | 673 488 |
| Feb 07, 2024 | $12.80 | $13.04 | $12.41 | $12.96 | 927 886 |
| Feb 06, 2024 | $12.88 | $13.15 | $12.79 | $13.04 | 1 116 743 |
| Feb 05, 2024 | $13.06 | $13.09 | $12.91 | $12.93 | 524 219 |
| Feb 02, 2024 | $13.32 | $13.32 | $13.13 | $13.15 | 389 731 |
| Feb 01, 2024 | $13.41 | $13.51 | $13.28 | $13.41 | 420 997 |
| Jan 31, 2024 | $13.59 | $13.66 | $13.36 | $13.37 | 391 061 |
| Jan 30, 2024 | $13.78 | $13.90 | $13.47 | $13.58 | 945 865 |
| Jan 29, 2024 | $13.65 | $13.80 | $13.50 | $13.78 | 514 360 |
| Jan 26, 2024 | $13.98 | $13.98 | $13.79 | $13.79 | 288 280 |
| Jan 25, 2024 | $14.09 | $14.17 | $13.78 | $13.92 | 398 776 |
| Jan 24, 2024 | $14.03 | $14.05 | $13.89 | $13.93 | 292 005 |
| Jan 23, 2024 | $14.01 | $14.14 | $13.88 | $13.92 | 409 411 |
