Australia markets open in 3 hours 30 minutes

A10 Networks, Inc. (ATEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.86+0.09 (+0.57%)
At close: 04:00PM EDT
15.86 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202415.9216.0815.7915.8615.86383,763
14 May 202415.7515.9115.6115.7715.77385,900
14 May 20240.06 Dividend
13 May 202415.5215.8115.3615.7115.65529,900
10 May 202415.5915.6815.4415.5215.46766,400
09 May 202415.3815.5115.3115.5015.44405,000
08 May 202415.4515.5415.2915.4115.351,087,200
07 May 202415.5015.6515.4215.5115.45481,600
06 May 202415.2715.6315.2415.5515.49761,800
03 May 202415.4015.4415.1015.1515.09808,000
02 May 202415.4015.4114.9515.3315.271,289,000
01 May 202413.6015.8813.6015.3715.311,893,300
30 Apr 202413.3113.3513.0613.0613.01466,400
29 Apr 202413.5713.7113.3113.4013.35504,900
26 Apr 202413.6513.7313.5413.5413.49359,200
25 Apr 202413.5613.5913.3913.5813.53394,800
24 Apr 202413.5513.8313.4713.7113.66566,900
23 Apr 202413.1813.6113.1813.4713.42477,500
22 Apr 202413.0213.2812.9613.1813.13429,600
19 Apr 202412.8213.0212.7212.9412.89607,600
18 Apr 202412.8313.0112.8312.8512.80387,200
17 Apr 202413.0413.1112.8012.8012.75407,100
16 Apr 202412.9213.0812.8313.0012.95364,600
15 Apr 202413.2213.2212.8512.9412.89478,000
12 Apr 202413.4813.5613.0313.1013.05465,500
11 Apr 202413.2513.6513.2113.6213.57497,000
10 Apr 202413.5313.5613.1513.1913.14412,100
09 Apr 202413.5313.7013.5313.6913.64324,900
08 Apr 202413.4613.6013.4313.5213.47331,600
05 Apr 202413.4713.5413.3613.4413.39328,300
04 Apr 202413.5213.7413.4113.4513.40466,700
03 Apr 202413.3913.5513.3413.3913.34390,700
02 Apr 202413.4713.5413.3313.4213.37539,500
01 Apr 202413.7313.7613.5413.6813.63364,800
28 Mar 202413.6813.8213.6113.6913.64473,800
27 Mar 202413.6313.7013.5113.6813.63354,600
26 Mar 202413.7813.8013.5113.5213.47380,800
25 Mar 202413.7013.7913.6313.6913.64324,900
22 Mar 202413.9013.9613.6213.6313.58495,900
21 Mar 202413.6514.0313.6413.8013.75635,400
20 Mar 202413.3613.6413.2713.5813.53712,000
19 Mar 202413.3113.4313.1313.2713.22643,300
18 Mar 202413.7313.7713.3113.3813.331,008,300
15 Mar 202414.1714.4513.6013.6413.596,618,900
14 Mar 202414.6014.6514.2814.5014.44921,200
13 Mar 202414.8214.9114.6514.6614.60877,700
12 Mar 202414.6114.9314.5614.8514.791,295,600
11 Mar 202413.7914.7613.6114.6614.601,589,300
08 Mar 202413.4713.6313.4513.5213.47411,300
07 Mar 202413.6613.7213.4013.4513.40763,400
06 Mar 202413.4213.6513.3613.5513.50623,400
05 Mar 202413.5113.5713.1313.2913.24559,600
04 Mar 202413.6813.7813.4813.6013.55481,700
01 Mar 202413.3013.6513.2713.6513.60573,000
29 Feb 202413.3213.4513.1313.3113.26712,000
28 Feb 202413.2713.4313.1513.2213.171,503,700
27 Feb 202413.5213.5713.2813.3013.25781,800
26 Feb 202413.2513.5113.2113.4513.40510,700
23 Feb 202413.1413.4413.1313.2713.22478,700
22 Feb 202412.9713.1612.9413.1313.08772,000
21 Feb 202412.8512.9112.7512.8912.84532,300
20 Feb 202412.9012.9912.8512.9212.87434,300
16 Feb 202413.0113.2012.9212.9912.94557,300
15 Feb 202413.0213.1212.8813.1113.06430,200
15 Feb 20240.06 Dividend
14 Feb 202412.9713.0812.8213.0112.90404,800
13 Feb 202412.8713.0612.7812.8612.75671,600
12 Feb 202413.2513.3113.0913.1913.08445,000
09 Feb 202412.7513.2412.6513.2413.13703,200
08 Feb 202412.9613.1012.6412.6512.541,461,100
07 Feb 202412.8013.0412.4012.9612.851,103,400
06 Feb 202412.8813.1512.7913.0412.931,122,500
05 Feb 202413.0613.0912.9112.9312.82728,600
02 Feb 202413.3213.3213.1213.1513.04486,300
01 Feb 202413.4113.5113.2813.4113.30421,000
31 Jan 202413.5913.6713.3613.3713.26545,800
30 Jan 202413.7813.9013.4713.5813.47945,900
29 Jan 202413.6513.8013.5013.7813.66553,000
26 Jan 202413.9813.9813.7913.7913.67402,100
25 Jan 202414.0914.1713.7813.9213.80419,200
24 Jan 202414.0314.0513.8913.9313.81320,600
23 Jan 202414.0114.1413.8813.9213.80642,600
22 Jan 202413.7014.0313.5813.9013.78675,800
19 Jan 202413.7013.7213.5313.5813.47552,500
18 Jan 202413.4813.6713.4213.6513.54306,200
17 Jan 202413.4313.5413.3413.3713.26377,300
16 Jan 202413.4713.6313.4613.5213.41479,400
12 Jan 202413.5213.6413.4713.5513.44256,100
11 Jan 202413.2713.4713.1913.4513.34382,200
10 Jan 202413.0913.2713.0913.2713.16295,600
09 Jan 202413.1113.2013.0613.1213.01324,100
08 Jan 202412.9513.2312.9013.1813.07523,100
05 Jan 202412.7713.0212.7612.9212.81515,400
04 Jan 202412.9012.9412.8312.8412.73458,500
03 Jan 202412.9213.1812.8312.8312.72537,400
02 Jan 202413.0513.1612.8713.0312.92554,400
29 Dec 202313.2913.3713.1713.1713.06306,900
28 Dec 202313.3013.3913.2413.3113.20247,400
27 Dec 202313.2613.3913.1913.3213.21321,500
26 Dec 202313.2913.4713.2613.3513.24250,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...