A10 Network (ATEN) Historical Stock Data
15.84 ↑0.36 (2.33%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, ATEN is up 0.40% a day on average. There have been 20 days where A10 Network closed green and 10 days where ATEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 15.51 | 15.84 | ↑$0.33 (2.13%) | 15.39 | 16.07 | 685.86K |
| 2022-08-11 | 15.50 | 15.48 | ↓$0.02 (-0.13%) | 15.39 | 15.67 | 387.28K |
| 2022-08-10 | 15.20 | 15.36 | ↑$0.16 (1.05%) | 15.17 | 15.65 | 757.97K |
| 2022-08-09 | 15.41 | 14.91 | ↓$0.50 (-3.24%) | 14.79 | 15.41 | 798.46K |
| 2022-08-08 | 15.42 | 15.55 | ↑$0.13 (0.84%) | 15.15 | 15.67 | 1.01M |
| 2022-08-05 | 15.27 | 15.42 | ↑$0.15 (0.98%) | 15.18 | 15.47 | 566.44K |
| 2022-08-04 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 14.98 | 15.56 | 730.60K |
| 2022-08-03 | 15.38 | 15.64 | ↑$0.26 (1.69%) | 15.27 | 15.95 | 1.04M |
| 2022-08-02 | 15.12 | 15.28 | ↑$0.16 (1.06%) | 14.86 | 15.35 | 753.76K |
| 2022-08-01 | 14.75 | 15.11 | ↑$0.36 (2.44%) | 14.67 | 15.28 | 591.17K |
| 2022-07-29 | 14.75 | 14.91 | ↑$0.16 (1.08%) | 14.60 | 14.98 | 730.10K |
| 2022-07-28 | 14.80 | 14.75 | ↓$0.05 (-0.34%) | 14.58 | 14.88 | 589.35K |
| 2022-07-27 | 14.31 | 14.79 | ↑$0.48 (3.35%) | 14.28 | 14.90 | 450.63K |
| 2022-07-26 | 14.14 | 14.24 | ↑$0.10 (0.71%) | 14.03 | 14.30 | 463.79K |
| 2022-07-25 | 14.29 | 14.13 | ↓$0.16 (-1.12%) | 14.03 | 14.35 | 517.36K |
| 2022-07-22 | 14.67 | 14.27 | ↓$0.40 (-2.73%) | 14.11 | 14.69 | 387.12K |
| 2022-07-21 | 14.32 | 14.71 | ↑$0.39 (2.72%) | 14.26 | 14.74 | 547.45K |
| 2022-07-20 | 13.84 | 14.30 | ↑$0.46 (3.32%) | 13.80 | 14.39 | 570.95K |
| 2022-07-19 | 13.54 | 13.77 | ↑$0.23 (1.70%) | 13.45 | 13.81 | 657.47K |
| 2022-07-18 | 13.99 | 13.40 | ↓$0.59 (-4.22%) | 13.33 | 14.12 | 786.35K |
| 2022-07-15 | 13.70 | 13.92 | ↑$0.22 (1.61%) | 13.42 | 13.95 | 2.14M |
| 2022-07-14 | 13.49 | 13.40 | ↓$0.09 (-0.67%) | 12.93 | 13.51 | 850.88K |
| 2022-07-13 | 13.39 | 13.57 | ↑$0.18 (1.34%) | 13.29 | 13.72 | 634.50K |
| 2022-07-12 | 14.15 | 13.63 | ↓$0.52 (-3.67%) | 13.51 | 14.28 | 433.38K |
| 2022-07-11 | 14.05 | 14.09 | ↑$0.04 (0.28%) | 13.82 | 14.13 | 685K |
| 2022-07-08 | 13.99 | 14.24 | ↑$0.25 (1.79%) | 13.90 | 14.29 | 489.37K |
| 2022-07-07 | 13.41 | 14.10 | ↑$0.69 (5.15%) | 13.36 | 14.30 | 748.51K |
| 2022-07-06 | 13.63 | 13.31 | ↓$0.32 (-2.35%) | 13.12 | 13.63 | 636.56K |
| 2022-07-05 | 13.24 | 13.64 | ↑$0.40 (3.02%) | 13.19 | 13.71 | 615.06K |
| 2022-07-01 | 14.32 | 13.48 | ↓$0.84 (-5.87%) | 13.21 | 14.35 | 688.21K |
Create an account or log in to view more rows.
$ATEN why not Monday yet
$ATEN unstoppable up wow
$ATEN finally a pullback
$ATEN COME ON!!! Ugh!
$ATEN holdddd it tight yall
$ATEN only getting stronger
$ATEN buy and HODL
$ATEN this market love evrry dips let’s see
$ATEN Bull trap
$ATEN looking good today??