A10 Network (ATEN) Historical Stock Data
18.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEN is down -0.07% a day on average. There have been 17 days where A10 Network closed green and 13 days where ATEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 18.05 | 18.45 | ↑$0.40 (2.22%) | 18.02 | 18.68 | 1.50M |
| 2025-07-16 | 17.96 | 18.00 | ↑$0.04 (0.22%) | 17.79 | 18.08 | 696.48K |
| 2025-07-15 | 17.82 | 17.91 | ↑$0.09 (0.51%) | 17.73 | 18.00 | 843.20K |
| 2025-07-14 | 17.94 | 17.81 | ↓$0.13 (-0.72%) | 17.01 | 17.95 | 1.58M |
| 2025-07-11 | 18.87 | 18.26 | ↓$0.61 (-3.23%) | 18.23 | 18.87 | 585.93K |
| 2025-07-10 | 19.54 | 18.93 | ↓$0.61 (-3.12%) | 18.88 | 19.65 | 870.34K |
| 2025-07-09 | 19.54 | 19.59 | ↑$0.05 (0.26%) | 19.21 | 19.65 | 838.78K |
| 2025-07-08 | 19.94 | 19.51 | ↓$0.43 (-2.16%) | 19.19 | 19.94 | 0.93M |
| 2025-07-07 | 20.06 | 19.91 | ↓$0.15 (-0.75%) | 19.85 | 20.28 | 600.15K |
| 2025-07-03 | 19.90 | 20.14 | ↑$0.24 (1.21%) | 19.85 | 20.21 | 526.40K |
| 2025-07-02 | 19.47 | 19.76 | ↑$0.29 (1.49%) | 19.28 | 19.82 | 830.33K |
| 2025-07-01 | 19.25 | 19.44 | ↑$0.19 (0.99%) | 18.93 | 19.47 | 0.97M |
| 2025-06-30 | 19.31 | 19.35 | ↑$0.04 (0.21%) | 19.15 | 19.48 | 1.09M |
| 2025-06-27 | 19.25 | 19.12 | ↓$0.13 (-0.68%) | 18.88 | 19.34 | 1.52M |
| 2025-06-26 | 19.00 | 19.06 | ↑$0.06 (0.32%) | 18.69 | 19.07 | 733.65K |
| 2025-06-25 | 19.08 | 18.96 | ↓$0.12 (-0.63%) | 18.77 | 19.29 | 1.02M |
| 2025-06-24 | 18.35 | 18.34 | ↓$0.01 (-0.05%) | 18.13 | 18.53 | 542.22K |
| 2025-06-23 | 17.74 | 18.22 | ↑$0.48 (2.71%) | 17.54 | 18.24 | 580.47K |
| 2025-06-20 | 18.26 | 17.78 | ↓$0.48 (-2.63%) | 17.65 | 18.33 | 2.11M |
| 2025-06-18 | 18.07 | 18.18 | ↑$0.11 (0.61%) | 17.92 | 18.31 | 663.99K |
| 2025-06-17 | 17.89 | 18.06 | ↑$0.17 (0.95%) | 17.87 | 18.29 | 538.20K |
| 2025-06-16 | 17.81 | 17.99 | ↑$0.18 (1.01%) | 17.81 | 18.17 | 602.12K |
| 2025-06-13 | 17.76 | 17.68 | ↓$0.08 (-0.45%) | 17.64 | 18.01 | 481.97K |
| 2025-06-12 | 17.91 | 17.94 | ↑$0.03 (0.17%) | 17.78 | 18.14 | 526.92K |
| 2025-06-11 | 18.09 | 17.95 | ↓$0.14 (-0.77%) | 17.84 | 18.20 | 513.58K |
| 2025-06-10 | 18.36 | 18.08 | ↓$0.28 (-1.53%) | 17.96 | 18.40 | 514.66K |
| 2025-06-09 | 18.31 | 18.34 | ↑$0.03 (0.16%) | 18.13 | 18.48 | 443.22K |
| 2025-06-06 | 17.96 | 18.26 | ↑$0.30 (1.67%) | 17.89 | 18.28 | 586.96K |
| 2025-06-05 | 17.57 | 17.79 | ↑$0.22 (1.25%) | 17.54 | 17.86 | 507.86K |
| 2025-06-04 | 17.79 | 17.58 | ↓$0.21 (-1.18%) | 17.52 | 17.85 | 730.40K |
Create an account or log in to view more rows.
$ATEN this stock has me so excited i cant sleep!!
$ATEN rocket fuel tanks are full. Gonna shoot to the stars
$ATEN wow
$ATEN in it to win it
$ATEN is being added
$ATEN Buying more
$ATEN holding unfortunately lol
$ATEN When in doubt
zoom out. ??
$ATEN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ATEN swing puts