Skip to main content

A10 Networks, Inc. Common Stock (NY:ATEN)

17.71 +0.12 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 17.59 17.75 17.50 17.71 1,171,835 +0.12(+0.68%)
Aug 28, 2025 17.45 17.74 17.35 17.59 675,884 +0.14(+0.80%)
Aug 27, 2025 17.29 17.50 17.20 17.45 446,300 +0.22(+1.28%)
Aug 26, 2025 17.29 17.33 17.17 17.23 673,544 +0.00(+0.00%)
Aug 25, 2025 17.42 17.47 17.22 17.23 582,799 -0.15(-0.86%)
Aug 22, 2025 17.03 17.48 16.92 17.38 568,457 +0.39(+2.30%)
Aug 21, 2025 16.97 17.09 16.90 16.99 478,058 -0.02(-0.12%)
Aug 20, 2025 17.05 17.11 16.75 17.01 583,631 -0.05(-0.29%)
Aug 19, 2025 17.20 17.25 17.02 17.06 615,303 -0.14(-0.81%)
Aug 18, 2025 17.18 17.24 17.03 17.20 533,593 +0.02(+0.12%)
Aug 15, 2025 17.29 17.38 17.05 17.18 611,255 -0.12(-0.69%)
Aug 14, 2025 17.93 17.96 17.24 17.30 762,581 -0.78(-4.30%)
Aug 13, 2025 17.97 18.13 17.81 18.08 821,574 +0.32(+1.80%)
Aug 12, 2025 17.13 17.85 17.13 17.76 980,357 +0.69(+4.03%)
Aug 11, 2025 17.23 17.50 17.04 17.07 1,013,420 -0.28(-1.61%)
Aug 08, 2025 17.89 17.97 17.31 17.35 964,009 -0.43(-2.41%)
Aug 07, 2025 18.77 18.86 17.47 17.78 1,124,921 -0.88(-4.70%)
Aug 06, 2025 19.03 19.50 18.22 18.66 1,758,080 +0.93(+5.23%)
Aug 05, 2025 18.25 18.25 17.71 17.73 753,314 -0.38(-2.09%)
Aug 04, 2025 17.89 18.17 17.79 18.11 982,131 +0.42(+2.37%)
Aug 01, 2025 18.18 18.20 17.61 17.69 695,633 -0.67(-3.64%)
Jul 31, 2025 18.71 18.85 18.24 18.36 761,374 -0.27(-1.44%)
Jul 30, 2025 18.78 19.12 18.58 18.63 990,983 -0.11(-0.59%)
Jul 29, 2025 18.71 18.92 18.62 18.73 619,450 +0.28(+1.51%)
Jul 28, 2025 18.56 18.58 18.30 18.46 625,373 -0.06(-0.32%)
Jul 25, 2025 18.72 18.76 18.48 18.52 422,205 -0.15(-0.80%)
Jul 24, 2025 18.94 18.95 18.65 18.67 405,045 -0.23(-1.21%)
Jul 23, 2025 18.76 18.93 18.74 18.89 605,985 +0.13(+0.69%)
Jul 22, 2025 18.72 18.89 18.61 18.76 872,242 +0.02(+0.11%)
Jul 21, 2025 18.69 18.92 18.66 18.75 664,401 +0.08(+0.43%)
Jul 18, 2025 18.41 18.77 18.31 18.67 1,833,793 +0.28(+1.52%)
Jul 17, 2025 17.99 18.62 17.95 18.39 1,562,450 +0.45(+2.50%)
Jul 16, 2025 17.90 18.03 17.73 17.94 699,071 +0.09(+0.50%)
Jul 15, 2025 17.76 17.94 17.66 17.85 846,177 +0.10(+0.56%)
Jul 14, 2025 17.88 17.89 16.95 17.75 1,582,578 -0.45(-2.46%)
Jul 11, 2025 18.80 18.80 18.17 18.20 588,972 -0.67(-3.54%)
Jul 10, 2025 19.47 19.58 18.81 18.86 876,333 -0.66(-3.37%)
Jul 09, 2025 19.47 19.58 19.14 19.52 841,694 +0.08(+0.41%)
Jul 08, 2025 19.87 19.87 19.12 19.44 935,418 -0.40(-2.01%)
Jul 07, 2025 19.99 20.21 19.78 19.84 602,227 -0.23(-1.14%)
Jul 03, 2025 19.83 20.14 19.73 20.07 528,227 +0.38(+1.92%)
Jul 02, 2025 19.40 19.75 19.21 19.69 833,226 +0.32(+1.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.