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 |
| Oct 03, 2023 | $15.32 | $15.41 | $15.09 | $15.17 | 284 027 |
| Oct 02, 2023 | $15.01 | $15.36 | $14.97 | $15.35 | 466 672 |
| Sep 29, 2023 | $15.29 | $15.25 | $14.95 | $15.03 | 255 599 |
| Sep 28, 2023 | $14.97 | $15.30 | $14.97 | $15.16 | 626 420 |
| Sep 27, 2023 | $14.74 | $15.00 | $14.72 | $14.97 | 342 619 |
| Sep 26, 2023 | $14.94 | $15.06 | $14.68 | $14.69 | 433 928 |
| Sep 25, 2023 | $14.83 | $15.11 | $14.75 | $14.98 | 274 015 |
| Sep 22, 2023 | $15.02 | $15.21 | $14.87 | $14.93 | 594 855 |
| Sep 21, 2023 | $14.59 | $15.01 | $14.49 | $14.97 | 448 660 |
| Sep 20, 2023 | $14.83 | $14.93 | $14.66 | $14.71 | 252 600 |
| Sep 19, 2023 | $14.52 | $14.81 | $14.48 | $14.76 | 255 273 |
| Sep 18, 2023 | $14.63 | $14.78 | $14.49 | $14.55 | 262 131 |
| Sep 15, 2023 | $14.55 | $14.71 | $14.39 | $14.61 | 542 828 |
| Sep 14, 2023 | $14.65 | $14.73 | $14.56 | $14.59 | 484 616 |
| Sep 13, 2023 | $14.92 | $14.97 | $14.54 | $14.56 | 462 261 |
| Sep 12, 2023 | $15.04 | $15.32 | $14.91 | $14.95 | 409 516 |
| Sep 11, 2023 | $14.86 | $15.37 | $14.81 | $15.15 | 565 461 |
| Sep 08, 2023 | $14.61 | $14.72 | $14.50 | $14.70 | 345 163 |
| Sep 07, 2023 | $14.41 | $14.71 | $14.19 | $14.55 | 428 878 |
| Sep 06, 2023 | $14.54 | $14.68 | $14.48 | $14.65 | 403 235 |
| Sep 05, 2023 | $15.10 | $15.10 | $14.49 | $14.55 | 956 395 |
| Sep 01, 2023 | $14.94 | $15.29 | $14.94 | $15.25 | 449 645 |
| Aug 31, 2023 | $15.12 | $15.24 | $14.89 | $14.89 | 376 474 |
| Aug 30, 2023 | $15.14 | $15.30 | $15.10 | $15.14 | 274 630 |
| Aug 29, 2023 | $14.97 | $15.17 | $14.89 | $15.17 | 691 002 |
