ATEN - A10 Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20196.256.506.256.456.45297,089
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
Apr 30, 20196.546.606.376.466.46532,600
Apr 29, 20196.736.876.516.586.58580,600
Apr 26, 20196.036.776.036.746.741,433,100
Apr 25, 20197.147.377.087.297.29552,400
Apr 24, 20197.057.247.057.157.15471,200
Apr 23, 20197.017.046.967.047.04323,300
Apr 22, 20196.837.046.837.017.01379,900
Apr 18, 20196.876.886.766.876.87188,700
Apr 17, 20196.896.916.796.896.89330,200
Apr 16, 20196.856.916.816.856.85242,400
Apr 15, 20196.966.966.816.856.85111,700
Apr 12, 20196.866.956.806.946.94217,900
Apr 11, 20196.886.906.706.826.82326,300
Apr 10, 20196.906.926.826.856.85245,300
Apr 09, 20196.926.956.896.906.90219,900
Apr 08, 20196.966.996.906.966.96196,200
Apr 05, 20197.037.036.926.976.97158,600
Apr 04, 20197.107.106.837.007.00306,300
Apr 03, 20197.187.187.077.107.10297,800
Apr 02, 20197.227.227.077.127.12193,900
Apr 01, 20197.147.237.127.227.22376,600
Mar 29, 20197.027.146.977.097.09779,800
Mar 28, 20196.947.016.936.976.97309,500
Mar 27, 20197.117.116.906.936.93184,500
Mar 26, 20197.197.247.057.117.11337,300
Mar 25, 20197.117.177.047.157.15313,300
Mar 22, 20197.327.347.047.117.11376,100
Mar 21, 20197.197.417.197.377.37391,100
Mar 20, 20197.247.307.107.197.19336,500
Mar 19, 20197.277.357.207.257.25544,500
Mar 18, 20197.207.337.207.257.25462,700
Mar 15, 20197.107.247.097.217.211,594,900
Mar 14, 20197.127.207.067.077.07247,900
Mar 13, 20197.117.187.087.127.12304,600
Mar 12, 20197.177.187.037.087.08643,300
Mar 11, 20196.917.206.917.177.171,002,100
Mar 08, 20196.856.946.826.886.88313,000
Mar 07, 20196.916.996.906.906.90228,000
Mar 06, 20196.906.996.896.936.93555,900
Mar 05, 20196.936.986.906.906.90300,900
Mar 04, 20196.997.036.906.926.92177,500
Mar 01, 20197.027.026.967.017.01151,900
Feb 28, 20196.957.036.956.986.98328,600
Feb 27, 20196.946.986.886.956.95225,300
Feb 26, 20197.007.036.916.956.95457,400
Feb 25, 20196.957.026.956.996.99363,200
Feb 22, 20196.826.976.826.946.94384,000
Feb 21, 20196.646.826.606.796.79282,700
Feb 20, 20196.706.746.656.666.66184,700
Feb 19, 20196.666.756.606.716.71345,100
Feb 15, 20196.726.766.666.706.70212,700
Feb 14, 20196.636.776.636.676.67278,300
Feb 13, 20196.656.756.616.666.66546,100
Feb 12, 20196.676.696.506.676.67618,400
Feb 11, 20196.516.716.516.626.62482,200
Feb 08, 20197.057.056.466.486.48705,300
Feb 07, 20196.987.076.947.067.06366,800
Feb 06, 20196.957.116.927.017.01521,800
Feb 05, 20197.027.036.947.027.02280,600
Feb 04, 20196.867.036.867.007.00349,100
Feb 01, 20196.796.976.796.896.89253,000
Jan 31, 20196.706.846.666.796.79378,900
Jan 30, 20196.576.716.526.706.70213,200
Jan 29, 20196.556.636.476.566.56181,200
Jan 28, 20196.566.636.506.526.52285,000
Jan 25, 20196.646.716.596.616.61334,200
Jan 24, 20196.556.756.546.596.59340,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...