A10 Networks, Inc. Common Stock (ATEN)

24.95
-0.44 (-1.73%)
NYSE· Last Trade: Sep 1st, 4:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For A10 Networks, Inc. Common Stock (ATEN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202625.7426.1225.3025.39722,05725.39
8/28/202626.8227.0025.6825.701,179,20825.70
8/27/202626.4727.2226.2527.031,525,19427.03
8/26/202624.9226.2024.6525.891,218,97625.89
8/25/202625.6525.8624.9525.13987,60525.13
8/24/202625.9625.9625.1925.232,115,81225.23
8/21/202625.9426.1325.0526.122,469,28726.12
8/20/202625.7725.8925.4525.532,430,20725.53
8/19/202626.6427.1625.2025.75905,13625.75
8/18/202627.0227.3526.4526.60944,26826.60
8/17/202627.2427.4326.7827.351,022,72327.35
8/14/202627.1027.6726.5627.401,248,39127.34
8/13/202627.6627.7327.0027.00892,63126.94
8/12/202627.5627.8127.1427.491,192,72227.43
8/11/202628.3328.5027.0427.171,288,89227.11
8/10/202627.0428.9827.0428.331,413,87528.27
8/07/202627.9427.9526.8326.841,569,06126.78
8/06/202627.9329.6727.1227.602,194,69627.54
8/05/202630.6731.1530.3430.841,633,75530.77
8/04/202631.4231.7730.5630.701,448,85230.63
8/03/202629.4030.2329.2029.951,370,41429.88
7/31/202630.6130.9029.4629.571,702,05729.51
7/30/202629.6330.2929.3529.951,998,61529.88
7/29/202631.1931.6528.7828.782,251,41728.72
7/28/202633.0433.0431.2131.321,534,49131.25
7/27/202634.7335.1632.8433.471,105,10733.40
7/24/202634.9035.0433.9034.271,098,18134.20
7/23/202635.4935.6634.4634.661,563,13534.58
7/22/202636.1636.4335.5335.54867,72435.46
7/21/202635.9636.4335.6036.43781,88836.35
7/20/202635.9236.8235.7635.791,094,37235.71
7/17/202635.0036.2134.4635.961,087,08235.88
7/16/202636.1036.3435.2236.091,309,90636.01
7/15/202637.6538.0536.0236.301,240,67236.22
7/14/202636.5038.0436.0737.641,264,58437.56
7/13/202637.1137.4536.0236.791,163,38536.71
7/10/202637.9638.0736.9137.171,335,34537.09
7/09/202637.2038.4937.0438.111,189,32338.03
7/08/202636.2937.3236.1237.09855,33337.01
7/07/202636.3037.3135.5136.52824,74236.44
7/06/202636.1037.4235.6936.441,105,29336.36
7/02/202637.6337.8035.8036.301,259,94136.22
7/01/202637.5038.3937.0938.001,060,58037.92
6/30/202636.2037.6736.2037.361,160,87337.28
6/29/202635.0536.7035.0236.331,572,21536.25
6/26/202634.4235.1233.7834.982,202,18134.90
6/25/202634.1035.1934.0534.741,274,54134.66
6/24/202633.8834.4933.6634.181,224,19434.11
6/23/202633.2234.3732.5933.85891,90833.78
6/22/202633.4134.3933.2733.771,266,63433.70
6/18/202633.3233.5832.0533.263,795,41133.19
6/17/202632.6633.4632.4432.921,174,76632.85
6/16/202632.7033.4832.3132.43870,07132.36
6/15/202632.0033.6331.5232.701,312,08332.63
6/12/202632.9933.4831.7531.761,104,42031.69
6/11/202631.6932.7531.1032.661,009,02932.59
6/10/202630.4932.1530.3031.721,000,56431.65
6/09/202630.9831.2629.8330.951,373,39330.88
6/08/202631.3031.5030.5330.981,009,67830.91
6/05/202631.4631.7330.1230.571,269,15130.50
6/04/202631.0931.8830.4931.70951,08831.63
6/03/202632.0932.3531.0731.441,156,05731.37
6/02/202631.0032.9530.7032.641,722,86932.57
6/01/202630.6231.7530.2431.541,527,83131.47