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 |
| Jul 21, 2023 | $14.17 | $14.21 | $14.10 | $14.18 | 1 033 177 |
| Jul 20, 2023 | $14.16 | $14.23 | $14.03 | $14.06 | 520 828 |
| Jul 19, 2023 | $14.47 | $14.49 | $14.15 | $14.17 | 379 289 |
| Jul 18, 2023 | $14.35 | $14.58 | $14.27 | $14.33 | 454 993 |
| Jul 17, 2023 | $14.15 | $14.46 | $14.13 | $14.40 | 584 311 |
| Jul 14, 2023 | $14.61 | $14.61 | $14.02 | $14.13 | 625 060 |
| Jul 13, 2023 | $14.62 | $14.72 | $14.59 | $14.61 | 269 231 |
| Jul 12, 2023 | $14.70 | $14.76 | $14.53 | $14.55 | 439 299 |
| Jul 11, 2023 | $14.41 | $14.54 | $14.37 | $14.53 | 361 069 |
| Jul 10, 2023 | $14.15 | $14.54 | $14.15 | $14.41 | 456 698 |
| Jul 07, 2023 | $14.11 | $14.35 | $14.14 | $14.24 | 357 054 |
| Jul 06, 2023 | $14.02 | $14.26 | $13.98 | $14.12 | 526 064 |
| Jul 05, 2023 | $14.25 | $14.29 | $14.02 | $14.14 | 533 751 |
| Jul 03, 2023 | $14.50 | $14.53 | $14.18 | $14.28 | 289 162 |
| Jun 30, 2023 | $14.81 | $14.84 | $14.53 | $14.59 | 593 927 |
| Jun 29, 2023 | $14.24 | $14.75 | $14.12 | $14.72 | 593 795 |
| Jun 28, 2023 | $14.19 | $14.27 | $14.10 | $14.24 | 444 729 |
| Jun 27, 2023 | $14.17 | $14.30 | $14.14 | $14.23 | 353 861 |
| Jun 26, 2023 | $14.46 | $14.54 | $14.18 | $14.18 | 406 328 |
| Jun 23, 2023 | $14.96 | $14.99 | $14.49 | $14.52 | 1 808 161 |
| Jun 22, 2023 | $15.11 | $15.24 | $15.01 | $15.07 | 422 452 |
| Jun 21, 2023 | $15.06 | $15.17 | $14.86 | $15.08 | 366 249 |
| Jun 20, 2023 | $15.26 | $15.39 | $15.01 | $15.15 | 441 024 |
| Jun 16, 2023 | $15.66 | $15.71 | $15.28 | $15.35 | 1 257 638 |
| Jun 15, 2023 | $14.85 | $15.45 | $14.85 | $15.43 | 869 495 |
