NYSE:ATEN
A10 Networks Inc Stock Price (Quote)
$15.51
-0.0400 (-0.257%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ATEN stock ended at $15.51. This is 0.257% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.52% from a day low at $15.42 to a day high of $15.65. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | $6.10 | $6.17 | $5.85 | $5.96 | 411 000 |
| Mar 14, 2016 | $6.35 | $6.35 | $6.12 | $6.16 | 188 100 |
| Mar 11, 2016 | $6.16 | $6.43 | $6.11 | $6.39 | 244 100 |
| Mar 10, 2016 | $6.35 | $6.37 | $6.03 | $6.05 | 327 300 |
| Mar 09, 2016 | $6.37 | $6.44 | $6.29 | $6.36 | 158 200 |
| Mar 08, 2016 | $6.39 | $6.46 | $6.31 | $6.34 | 214 600 |
| Mar 07, 2016 | $6.32 | $6.53 | $6.32 | $6.48 | 262 000 |
| Mar 04, 2016 | $6.52 | $6.60 | $6.39 | $6.42 | 282 700 |
| Mar 03, 2016 | $6.61 | $6.65 | $6.44 | $6.52 | 321 300 |
| Mar 02, 2016 | $6.47 | $6.62 | $6.46 | $6.61 | 283 800 |
| Mar 01, 2016 | $6.21 | $6.49 | $6.18 | $6.47 | 476 600 |
| Feb 29, 2016 | $5.99 | $6.21 | $5.96 | $6.16 | 388 500 |
| Feb 26, 2016 | $6.20 | $6.31 | $5.90 | $5.98 | 480 100 |
| Feb 25, 2016 | $6.19 | $6.20 | $6.07 | $6.19 | 175 200 |
| Feb 24, 2016 | $6.00 | $6.16 | $5.83 | $6.15 | 211 400 |
| Feb 23, 2016 | $6.12 | $6.16 | $5.99 | $6.04 | 265 400 |
| Feb 22, 2016 | $6.06 | $6.22 | $6.06 | $6.16 | 231 400 |
| Feb 19, 2016 | $5.82 | $6.06 | $5.80 | $6.02 | 401 000 |
| Feb 18, 2016 | $5.90 | $5.98 | $5.82 | $5.84 | 180 400 |
| Feb 17, 2016 | $5.74 | $5.94 | $5.73 | $5.92 | 472 100 |
| Feb 16, 2016 | $5.59 | $5.70 | $5.46 | $5.66 | 390 600 |
| Feb 12, 2016 | $5.63 | $5.66 | $5.39 | $5.52 | 388 100 |
| Feb 11, 2016 | $5.47 | $5.87 | $5.30 | $5.47 | 719 800 |
| Feb 10, 2016 | $5.64 | $6.28 | $5.55 | $5.66 | 1 639 300 |
| Feb 09, 2016 | $4.84 | $5.17 | $4.84 | $4.92 | 597 600 |
