ATEN - A10 Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20197.477.537.227.237.23799,100
Sep 19, 20197.727.737.437.477.47271,600
Sep 18, 20197.727.727.587.717.71282,700
Sep 17, 20197.737.797.647.737.73218,600
Sep 16, 20197.717.837.667.787.78257,700
Sep 13, 20197.727.817.667.747.74227,800
Sep 12, 20197.497.767.457.697.69336,300
Sep 11, 20197.007.496.937.497.49379,400
Sep 10, 20196.857.046.806.986.98406,000
Sep 09, 20196.906.916.736.876.87383,700
Sep 06, 20196.876.996.876.906.90346,400
Sep 05, 20196.906.966.826.896.89393,000
Sep 04, 20196.886.906.766.836.83283,400
Sep 03, 20196.896.936.786.806.80269,800
Aug 30, 20197.027.026.906.946.94165,200
Aug 29, 20196.886.996.856.966.96267,000
Aug 28, 20196.826.866.716.796.79252,700
Aug 27, 20197.007.006.826.836.83227,900
Aug 26, 20197.077.086.906.956.95212,400
Aug 23, 20197.117.217.007.037.03323,900
Aug 22, 20197.217.257.137.137.13446,600
Aug 21, 20197.147.277.137.187.18268,700
Aug 20, 20197.037.126.997.107.10292,300
Aug 19, 20197.127.167.007.027.02204,300
Aug 16, 20196.967.086.937.037.03325,500
Aug 15, 20197.047.066.886.926.92453,300
Aug 14, 20197.017.096.967.067.06442,300
Aug 13, 20197.117.197.087.137.13264,300
Aug 12, 20197.097.407.087.147.14844,800
Aug 09, 20197.197.247.147.147.14341,600
Aug 08, 20197.067.267.067.237.23425,800
Aug 07, 20197.027.096.986.996.99365,900
Aug 06, 20197.147.176.987.107.10963,700
Aug 05, 20197.097.156.947.097.091,020,800
Aug 02, 20197.437.437.087.227.22774,100
Aug 01, 20197.607.647.407.527.52716,800
Jul 31, 20197.648.297.547.587.582,193,700
Jul 30, 20197.347.397.187.257.25700,400
Jul 29, 20197.477.507.277.417.41658,800
Jul 26, 20197.537.557.437.477.47412,500
Jul 25, 20197.547.567.447.497.49240,700
Jul 24, 20197.517.597.467.557.55201,200
Jul 23, 20197.637.647.487.527.52565,900
Jul 22, 20197.577.687.567.607.60287,400
Jul 19, 20197.817.947.567.577.571,121,900
Jul 18, 20197.597.857.597.797.79745,500
Jul 17, 20197.357.677.327.607.60987,700
Jul 16, 20197.187.367.187.347.34543,800
Jul 15, 20197.067.197.057.187.18755,900
Jul 12, 20197.007.056.967.017.01245,000
Jul 11, 20197.047.056.956.996.99223,200
Jul 10, 20197.007.077.007.017.01271,900
Jul 09, 20196.967.026.926.966.96295,700
Jul 08, 20197.117.196.936.986.98477,800
Jul 05, 20197.007.176.987.127.12327,100
Jul 03, 20197.007.106.957.017.01257,600
Jul 02, 20196.836.956.806.926.92544,900
Jul 01, 20196.906.906.786.846.84174,000
Jun 28, 20196.816.886.766.826.82990,200
Jun 27, 20196.806.886.756.796.79410,100
Jun 26, 20196.726.926.726.806.80268,400
Jun 25, 20196.766.796.676.686.68398,900
Jun 24, 20196.536.786.536.776.77407,900
Jun 21, 20196.556.596.476.536.531,288,100
Jun 20, 20196.626.676.526.596.59244,700
Jun 19, 20196.496.576.466.566.56189,800
Jun 18, 20196.486.556.456.496.49385,500
Jun 17, 20196.256.506.256.456.45353,800
Jun 14, 20196.316.356.206.246.24257,300
Jun 13, 20196.236.316.216.306.30263,400
Jun 12, 20196.106.206.066.206.20248,500
Jun 11, 20196.256.256.086.116.11619,800
Jun 10, 20196.136.276.106.206.20369,600
Jun 07, 20196.196.226.096.116.11418,300
Jun 06, 20196.166.276.136.166.16282,400
Jun 05, 20196.196.246.146.176.17251,500
Jun 04, 20196.076.216.036.166.16405,500
Jun 03, 20196.146.145.936.016.01604,100
May 31, 20196.056.155.986.096.09385,500
May 30, 20196.206.256.086.126.12768,800
May 29, 20196.236.276.156.186.18461,300
May 28, 20196.196.296.166.296.29384,400
May 24, 20196.316.416.166.216.21202,800
May 23, 20196.296.336.196.256.25358,400
May 22, 20196.356.426.356.366.36145,500
May 21, 20196.316.436.306.406.40424,400
May 20, 20196.386.386.256.286.28235,200
May 17, 20196.376.456.316.436.43401,100
May 16, 20196.356.526.356.446.44612,300
May 15, 20196.156.396.156.326.32368,400
May 14, 20196.216.276.136.206.20647,000
May 13, 20196.306.336.196.226.22425,100
May 10, 20196.366.446.336.396.39257,800
May 09, 20196.366.526.356.406.40516,100
May 08, 20196.416.476.356.416.41575,500
May 07, 20196.346.456.346.446.44460,300
May 06, 20196.356.466.326.416.41268,200
May 03, 20196.466.496.396.496.49284,300
May 02, 20196.346.456.276.416.41268,900
May 01, 20196.486.486.296.356.35329,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...