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 |
| Feb 08, 2016 | $5.30 | $5.35 | $4.88 | $4.99 | 647 400 |
| Feb 05, 2016 | $5.55 | $5.58 | $5.35 | $5.35 | 422 700 |
| Feb 04, 2016 | $5.56 | $5.65 | $5.35 | $5.57 | 299 100 |
| Feb 03, 2016 | $5.61 | $5.66 | $5.51 | $5.58 | 210 300 |
| Feb 02, 2016 | $5.74 | $5.76 | $5.55 | $5.56 | 291 800 |
| Feb 01, 2016 | $5.90 | $5.90 | $5.71 | $5.77 | 255 700 |
| Jan 29, 2016 | $5.58 | $5.93 | $5.55 | $5.92 | 282 400 |
| Jan 28, 2016 | $5.75 | $5.80 | $5.55 | $5.57 | 306 800 |
| Jan 27, 2016 | $5.74 | $5.79 | $5.61 | $5.64 | 268 900 |
| Jan 26, 2016 | $5.71 | $5.87 | $5.59 | $5.78 | 178 000 |
| Jan 25, 2016 | $5.95 | $6.00 | $5.62 | $5.64 | 249 100 |
| Jan 22, 2016 | $5.92 | $6.03 | $5.88 | $6.00 | 237 800 |
| Jan 21, 2016 | $5.75 | $5.92 | $5.65 | $5.81 | 254 900 |
| Jan 20, 2016 | $5.67 | $5.79 | $5.41 | $5.74 | 308 800 |
| Jan 19, 2016 | $5.95 | $6.04 | $5.73 | $5.78 | 320 900 |
| Jan 15, 2016 | $5.98 | $5.98 | $5.60 | $5.90 | 519 400 |
| Jan 14, 2016 | $6.02 | $6.29 | $5.83 | $6.21 | 286 900 |
| Jan 13, 2016 | $6.11 | $6.27 | $6.00 | $6.01 | 270 600 |
| Jan 12, 2016 | $6.10 | $6.25 | $5.96 | $6.11 | 258 700 |
| Jan 11, 2016 | $6.02 | $6.07 | $5.92 | $6.02 | 257 200 |
| Jan 08, 2016 | $6.07 | $6.18 | $5.95 | $5.97 | 298 200 |
| Jan 07, 2016 | $6.27 | $6.33 | $6.02 | $6.06 | 246 400 |
| Jan 06, 2016 | $6.35 | $6.44 | $6.26 | $6.31 | 211 800 |
| Jan 05, 2016 | $6.40 | $6.47 | $6.35 | $6.45 | 288 000 |
