A10 Network (ATEN) Historical Stock Data
12.97 ↑0.16 (1.29%)
As of April 18, 2024, 10:38am EST.
Historical Data
In the past 30 trading days, ATEN is down -0.23% a day on average. There have been 13 days where A10 Network closed green and 17 days where ATEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 13.04 | 12.80 | ↓$0.24 (-1.84%) | 12.80 | 13.11 | 407.11K |
| 2024-04-16 | 12.92 | 13.00 | ↑$0.08 (0.62%) | 12.83 | 13.08 | 364.63K |
| 2024-04-15 | 13.22 | 12.94 | ↓$0.28 (-2.12%) | 12.85 | 13.22 | 477.99K |
| 2024-04-12 | 13.48 | 13.10 | ↓$0.38 (-2.82%) | 13.03 | 13.56 | 465.51K |
| 2024-04-11 | 13.25 | 13.62 | ↑$0.37 (2.79%) | 13.21 | 13.65 | 496.97K |
| 2024-04-10 | 13.53 | 13.19 | ↓$0.34 (-2.51%) | 13.15 | 13.56 | 412.14K |
| 2024-04-09 | 13.53 | 13.69 | ↑$0.16 (1.18%) | 13.53 | 13.70 | 324.87K |
| 2024-04-08 | 13.46 | 13.52 | ↑$0.06 (0.45%) | 13.43 | 13.60 | 331.58K |
| 2024-04-05 | 13.47 | 13.44 | ↓$0.03 (-0.22%) | 13.36 | 13.54 | 328.27K |
| 2024-04-04 | 13.52 | 13.45 | ↓$0.07 (-0.52%) | 13.41 | 13.74 | 466.67K |
| 2024-04-03 | 13.39 | 13.39 | ↑$0.00 (0.00%) | 13.34 | 13.55 | 390.66K |
| 2024-04-02 | 13.47 | 13.42 | ↓$0.05 (-0.37%) | 13.33 | 13.54 | 539.54K |
| 2024-04-01 | 13.73 | 13.68 | ↓$0.05 (-0.36%) | 13.54 | 13.76 | 364.79K |
| 2024-03-28 | 13.68 | 13.69 | ↑$0.01 (0.07%) | 13.61 | 13.82 | 473.82K |
| 2024-03-27 | 13.63 | 13.68 | ↑$0.05 (0.37%) | 13.51 | 13.70 | 354.63K |
| 2024-03-26 | 13.78 | 13.52 | ↓$0.26 (-1.89%) | 13.51 | 13.80 | 380.79K |
| 2024-03-25 | 13.70 | 13.69 | ↓$0.01 (-0.07%) | 13.63 | 13.79 | 324.90K |
| 2024-03-22 | 13.90 | 13.63 | ↓$0.27 (-1.94%) | 13.62 | 13.96 | 495.94K |
| 2024-03-21 | 13.65 | 13.80 | ↑$0.15 (1.10%) | 13.64 | 14.03 | 635.40K |
| 2024-03-20 | 13.36 | 13.58 | ↑$0.22 (1.65%) | 13.27 | 13.64 | 712.02K |
| 2024-03-19 | 13.31 | 13.27 | ↓$0.04 (-0.30%) | 13.13 | 13.43 | 643.27K |
| 2024-03-18 | 13.73 | 13.38 | ↓$0.35 (-2.55%) | 13.31 | 13.77 | 1.01M |
| 2024-03-15 | 14.17 | 13.64 | ↓$0.53 (-3.74%) | 13.60 | 14.45 | 6.62M |
| 2024-03-14 | 14.60 | 14.50 | ↓$0.10 (-0.68%) | 14.28 | 14.65 | 0.92M |
| 2024-03-13 | 14.82 | 14.66 | ↓$0.16 (-1.08%) | 14.65 | 14.91 | 877.68K |
| 2024-03-12 | 14.61 | 14.85 | ↑$0.24 (1.64%) | 14.56 | 14.93 | 1.30M |
| 2024-03-11 | 13.79 | 14.66 | ↑$0.87 (6.31%) | 13.61 | 14.76 | 1.59M |
| 2024-03-08 | 13.47 | 13.52 | ↑$0.05 (0.37%) | 13.45 | 13.63 | 411.35K |
| 2024-03-07 | 13.66 | 13.45 | ↓$0.21 (-1.54%) | 13.40 | 13.72 | 763.42K |
| 2024-03-06 | 13.42 | 13.55 | ↑$0.13 (0.97%) | 13.36 | 13.65 | 543.01K |
Create an account or log in to view more rows.
$ATEN News?
$ATEN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ATEN Bullish !!! Can’t wait for Monday!!
$ATEN hot damn <3
$ATEN Powell save me
$ATEN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ATEN Exciting times ahead people.
$ATEN Burn burn burn
$ATEN come to papa
$ATEN hope everyone has a good weekend