ATEN - A10 Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20207.267.267.107.137.13272,900
Jan 16, 20207.237.337.197.217.21191,400
Jan 15, 20207.117.257.117.167.16154,100
Jan 14, 20207.127.247.037.127.12199,200
Jan 13, 20207.247.287.117.137.13236,300
Jan 10, 20207.407.497.207.237.23306,600
Jan 09, 20207.397.477.307.407.40404,300
Jan 08, 20207.387.497.187.367.36352,300
Jan 07, 20206.987.106.967.087.08157,100
Jan 06, 20206.867.056.836.986.98156,400
Jan 03, 20206.816.966.816.946.94192,900
Jan 02, 20206.896.976.896.936.93142,200
Dec 31, 20196.896.986.856.876.87150,700
Dec 30, 20196.886.986.766.956.95189,200
Dec 27, 20197.027.026.816.866.86184,700
Dec 26, 20197.037.096.936.996.99185,500
Dec 24, 20196.967.086.957.027.0293,100
Dec 23, 20197.087.086.846.936.93182,900
Dec 20, 20197.107.126.877.057.051,544,600
Dec 19, 20196.877.086.827.077.07385,600
Dec 18, 20196.816.846.726.846.84268,200
Dec 17, 20196.636.786.626.776.77233,700
Dec 16, 20196.396.676.396.656.65455,500
Dec 13, 20196.366.526.326.356.35283,300
Dec 12, 20196.446.586.406.436.43161,800
Dec 11, 20196.376.456.306.446.44179,400
Dec 10, 20196.206.396.166.366.36177,800
Dec 09, 20196.266.346.156.156.15377,100
Dec 06, 20196.266.376.246.326.32302,100
Dec 05, 20196.396.396.246.286.28278,500
Dec 04, 20196.476.606.356.376.37335,200
Dec 03, 20196.476.486.376.466.46216,300
Dec 02, 20196.656.696.516.546.54190,800
Nov 29, 20196.706.846.666.676.67156,700
Nov 27, 20196.716.796.686.766.76168,200
Nov 26, 20196.756.816.706.706.70182,100
Nov 25, 20196.636.776.626.716.71158,500
Nov 22, 20196.736.806.586.596.59204,600
Nov 21, 20196.716.786.646.716.71195,600
Nov 20, 20196.766.956.736.736.73286,200
Nov 19, 20196.816.906.756.846.84243,900
Nov 18, 20196.956.986.756.776.77180,000
Nov 15, 20197.047.106.976.986.98215,300
Nov 14, 20197.047.056.656.986.98659,000
Nov 13, 20197.127.217.007.057.05128,800
Nov 12, 20197.257.387.167.187.18227,700
Nov 11, 20197.227.287.147.277.27129,900
Nov 08, 20197.317.377.267.267.26180,200
Nov 07, 20197.247.397.227.337.33261,400
Nov 06, 20197.117.277.027.247.24278,300
Nov 05, 20197.227.327.087.127.12284,600
Nov 04, 20197.267.387.157.277.27339,500
Nov 01, 20197.407.477.247.257.25635,500
Oct 31, 20197.297.607.217.437.43639,700
Oct 30, 20196.507.456.507.347.34953,600
Oct 29, 20196.466.506.346.466.46381,500
Oct 28, 20196.616.666.446.506.50191,300
Oct 25, 20196.536.626.506.596.59753,000
Oct 24, 20196.506.586.496.556.55138,900
Oct 23, 20196.426.546.426.486.48138,500
Oct 22, 20196.716.796.456.476.47283,000
Oct 21, 20196.706.766.656.736.73216,100
Oct 18, 20196.646.696.576.656.65342,300
Oct 17, 20196.496.726.496.686.68451,500
Oct 16, 20196.456.476.376.476.47243,500
Oct 15, 20196.236.566.206.496.49391,800
Oct 14, 20196.116.246.006.196.19377,300
Oct 11, 20196.226.296.146.166.16429,200
Oct 10, 20196.366.376.196.206.20212,900
Oct 09, 20196.496.506.346.356.35161,000
Oct 08, 20196.556.606.376.436.43227,600
Oct 07, 20196.546.656.526.606.60192,400
Oct 04, 20196.646.716.576.606.60159,400
Oct 03, 20196.556.636.516.636.63250,000
Oct 02, 20196.706.716.486.566.56411,900
Oct 01, 20196.967.016.736.746.74365,800
Sep 30, 20196.987.046.936.946.94273,300
Sep 27, 20197.147.156.926.976.97125,400
Sep 26, 20197.297.347.117.147.14133,400
Sep 25, 20197.107.337.087.317.31272,200
Sep 24, 20197.137.227.037.107.10440,400
Sep 23, 20197.227.227.087.127.12213,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...