Dark

ATEN
A10 NETWORKS INC
stock NYSE

At Close

Aug 20, 2026 3:59:53 PM EDT

25.53USD-0.854%(-0.22)1,624,319

21.73Bid 25.53Ask 3.80Spread

Pre-market

Aug 19, 2026 9:16:30 AM EDT

26.76USD+3.922%(+1.01)0

After-hours

Aug 20, 2026 4:51:30 PM EDT

25.25USD-1.097%(-0.28)170,064

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	25.7600	25.8500	25.4500	25.5300	-0.854%	1,624,319	0.000%
2026-08-19	26.6400	27.1602	25.2000	25.7500	-3.195%	905,217	-0.854%
2026-08-18	27.0200	27.3500	26.4500	26.6000	-2.742%	944,275	-4.023%
2026-08-17	27.2400	27.4300	26.7800	27.3500	-0.182%	1,023,094	-6.654%
2026-08-14	27.1000	27.6700	26.5600	27.4000	+1.481%	1,248,391	-6.825%
2026-08-13	27.6600	27.7300	27.0000	27.0000	-1.782%	892,636	-5.444%
2026-08-12	27.5600	27.8100	27.1400	27.4900	+1.178%	1,095,974	-7.130%
2026-08-11	28.3300	28.5000	27.0400	27.1700	-4.095%	1,289,073	-6.036%
2026-08-10	27.0400	28.9800	27.0400	28.3300	+5.551%	1,413,876	-9.884%
2026-08-07	27.9400	27.9500	26.8300	26.8400	-2.754%	1,569,061	-4.881%
2026-08-06	27.9300	29.6700	27.1200	27.6000	-10.506%	2,194,754	-7.500%
2026-08-05	30.6700	31.1472	30.3400	30.8400	+0.456%	1,633,757	-17.218%
2026-08-04	31.4200	31.7700	30.5600	30.7000	+2.504%	1,448,869	-16.840%
2026-08-03	29.4000	30.2250	29.2000	29.9500	+1.285%	1,370,415	-14.758%
2026-07-31	30.6100	30.9000	29.4650	29.5700	-1.269%	1,702,056	-13.662%
2026-07-30	29.6300	30.2900	29.3500	29.9500	+4.065%	1,998,626	-14.758%
2026-07-29	31.1900	31.6500	28.7800	28.7800	-8.110%	2,253,044	-11.293%
2026-07-28	33.0400	33.0400	31.2100	31.3200	-6.424%	1,534,583	-18.487%
2026-07-27	34.7300	35.1600	32.8400	33.4700	-2.334%	1,105,335	-23.723%
2026-07-24	34.9000	35.0400	33.9000	34.2700	-1.125%	1,098,181	-25.503%
2026-07-23	35.4900	35.6600	34.4600	34.6600	-2.476%	1,563,235	-26.342%
2026-07-22	36.1600	36.4300	35.5300	35.5400	-2.443%	867,725	-28.165%
2026-07-21	35.9600	36.4300	35.6000	36.4300	+1.788%	781,899	-29.920%
2026-07-20	35.9200	36.8200	35.7600	35.7900	-0.473%	1,094,373	-28.667%
2026-07-17	35.0000	36.2100	34.4600	35.9600	-0.360%	1,087,082	-29.004%
2026-07-16	36.1000	36.3450	35.2200	36.0900	-0.579%	1,309,906	-29.260%
2026-07-15	37.6500	38.0493	36.0200	36.3000	-3.560%	1,240,757	-29.669%
2026-07-14	36.5000	38.0400	36.0695	37.6400	+2.310%	1,264,761	-32.173%
2026-07-13	37.1100	37.4500	36.0200	36.7900	-1.022%	1,164,535	-30.606%
2026-07-10	37.9600	38.0700	36.9115	37.1700	-2.467%	1,335,345	-31.316%
2026-07-09	37.2000	38.4900	37.0400	38.1100	+2.750%	1,189,359	-33.010%
2026-07-08	36.2900	37.3200	36.1150	37.0900	+1.561%	855,718	-31.167%
2026-07-07	36.3000	37.3100	35.5050	36.5200	+0.220%	824,923	-30.093%
2026-07-06	36.1000	37.4199	35.6900	36.4400	+0.386%	1,105,418	-29.940%
2026-07-02	37.6300	37.7950	35.8000	36.3000	-4.474%	1,259,941	-29.669%
2026-07-01	37.5000	38.3900	37.0900	38.0000	+1.713%	1,060,552	-32.816%
2026-06-30	36.2000	37.6700	36.2000	37.3600	+2.835%	1,161,196	-31.665%
2026-06-29	35.0500	36.7000	35.0150	36.3300	+3.859%	1,572,435	-29.727%
2026-06-26	34.4200	35.1150	33.7791	34.9800	+0.691%	2,202,181	-27.015%
2026-06-25	34.1000	35.1900	34.0500	34.7400	+1.638%	1,274,717	-26.511%
2026-06-24	33.8800	34.4950	33.6650	34.1800	+0.975%	1,224,559	-25.307%
2026-06-23	33.2200	34.3700	32.5900	33.8500	+0.237%	892,029	-24.579%
2026-06-22	33.4100	34.3900	33.2700	33.7700	+1.533%	1,266,808	-24.400%
2026-06-18	33.3200	33.5800	32.0500	33.2600	+1.033%	3,795,411	-23.241%
2026-06-17	32.6600	33.4600	32.4401	32.9200	+1.511%	1,174,767	-22.448%
2026-06-16	32.7000	33.4800	32.3100	32.4300	-0.826%	870,271	-21.277%
2026-06-15	32.0000	33.6350	31.5209	32.7000	+2.960%	1,312,883	-21.927%
2026-06-12	32.9900	33.4800	31.7500	31.7600	-2.756%	1,104,420	-19.616%
2026-06-11	31.6900	32.7500	31.1000	32.6600	+2.963%	1,009,031	-21.831%
2026-06-10	30.4900	32.1500	30.3050	31.7200	+2.488%	1,000,568	-19.515%
2026-06-09	30.9800	31.2600	29.8321	30.9500	-0.097%	1,373,393	-17.512%
2026-06-08	31.3000	31.5000	30.5300	30.9800	+1.341%	1,009,678	-17.592%
2026-06-05	31.4600	31.7300	30.1200	30.5700	-3.565%	1,269,151	-16.487%
2026-06-04	31.0900	31.8800	30.4900	31.7000	+0.827%	951,195	-19.464%
2026-06-03	32.0900	32.3550	31.0700	31.4400	-3.676%	1,156,205	-18.798%
2026-06-02	31.0000	32.9499	30.7001	32.6400	+3.488%	1,723,679	-21.783%
2026-06-01	30.6200	31.7500	30.2400	31.5400	+4.645%	1,528,278	-19.055%
2026-05-29	29.4500	30.4150	29.3800	30.1400	+3.078%	1,328,287	-15.295%
2026-05-28	29.2300	29.4600	28.5700	29.2400	+0.309%	1,171,702	-12.688%
2026-05-27	29.4000	29.5100	28.5102	29.1500	-1.387%	1,051,519	-12.419%
2026-05-26	29.1100	29.6607	28.5301	29.5600	+1.372%	742,980	-13.633%
2026-05-22	28.7500	30.0500	28.4900	29.1600	+2.930%	839,519	-12.449%
2026-05-21	28.3700	28.5250	28.0319	28.3300	-1.220%	658,977	-9.884%
2026-05-20	28.2400	29.1300	27.9700	28.6800	+1.414%	1,010,829	-10.983%
2026-05-19	28.1100	28.4300	27.7000	28.2800	+0.569%	605,925	-9.724%
2026-05-18	28.0100	28.5100	27.8150	28.1200	+0.608%	811,950	-9.211%
2026-05-15	27.7400	28.6600	27.2500	27.9500	-0.285%	1,120,662	-8.658%
2026-05-14	27.8700	28.2100	27.4550	28.0300	+1.082%	772,514	-8.919%
2026-05-13	27.4000	27.9800	27.0300	27.7300	+1.389%	716,505	-7.934%
2026-05-12	28.0000	28.3270	27.3000	27.3500	-2.391%	849,177	-6.654%
2026-05-11	27.5000	28.0200	27.4201	28.0200	+0.791%	979,623	-8.887%
2026-05-08	27.0300	28.1000	26.9100	27.8000	+1.944%	1,134,148	-8.165%
2026-05-07	27.2400	27.9100	26.6900	27.2700	+2.058%	1,561,419	-6.381%
2026-05-06	27.0500	27.4000	26.4700	26.7200	-1.511%	851,444	-4.454%
2026-05-05	27.1800	27.4200	26.8501	27.1300	+0.333%	690,035	-5.898%
2026-05-04	26.8200	27.4500	26.7000	27.0400	+0.708%	698,566	-5.584%
2026-05-01	27.1100	27.3100	26.4482	26.8500	+0.637%	854,168	-4.916%
2026-04-30	26.5400	26.8800	25.4600	26.6800	+0.188%	1,331,221	-4.310%
2026-04-29	27.0500	27.1900	25.0000	26.6300	-5.332%	2,078,324	-4.131%
2026-04-28	27.6800	28.1900	27.4301	28.1300	+1.589%	1,093,584	-9.243%
2026-04-27	27.5500	28.0000	27.3106	27.6900	+0.472%	734,063	-7.801%
2026-04-24	26.6700	27.6000	26.4500	27.5600	+3.531%	973,856	-7.366%
2026-04-23	27.3700	27.4300	26.3900	26.6200	-3.725%	811,865	-4.095%
2026-04-22	27.9900	28.1000	27.4300	27.6500	-0.217%	914,823	-7.667%
2026-04-21	27.2300	28.1600	26.8450	27.7100	+1.800%	1,090,790	-7.867%
2026-04-20	26.8100	27.4100	26.4600	27.2200	-1.198%	1,410,243	-6.209%
2026-04-17	27.5900	28.5900	27.0800	27.5500	+3.884%	2,213,364	-7.332%
2026-04-16	25.5100	26.5650	25.4800	26.5200	+3.959%	2,288,043	-3.733%
2026-04-15	25.1800	25.6900	25.0300	25.5100	+1.836%	864,234	+0.078%
2026-04-14	24.9800	25.3200	24.9300	25.0500	+0.481%	809,069	+1.916%
2026-04-13	24.0600	24.9400	24.0600	24.9300	+3.875%	833,706	+2.407%
2026-04-10	24.7600	24.7600	23.6500	24.0000	-2.834%	839,784	+6.375%
2026-04-09	24.7500	25.0100	23.9900	24.7000	-1.318%	867,731	+3.360%
2026-04-08	25.2100	25.4200	24.8400	25.0300	+1.418%	1,210,296	+1.998%
2026-04-07	23.9200	24.6800	23.8950	24.6800	+2.919%	894,264	+3.444%
2026-04-06	23.9600	24.1799	23.8050	23.9800	-0.042%	462,057	+6.464%
2026-04-02	23.8700	24.0800	23.6307	23.9900	-0.374%	668,405	+6.419%
2026-04-01	23.4500	24.2200	23.3400	24.0800	+4.152%	813,997	+6.022%
2026-03-31	22.5500	23.1350	22.2700	23.1200	+3.399%	732,384	+10.424%
2026-03-30	22.5500	22.6900	22.2100	22.3600	+0.090%	1,751,189	+14.177%
2026-03-27	22.8300	23.0500	22.2900	22.3400	-3.624%	640,448	+14.279%
2026-03-26	23.0600	23.6200	22.9800	23.1800	-0.344%	1,050,624	+10.138%
2026-03-25	23.0000	23.7100	22.9000	23.2600	+3.747%	1,601,948	+9.759%
2026-03-24	22.3400	22.7850	22.0300	22.4200	0.000%	1,115,281	+13.872%
2026-03-23	21.7100	22.6600	21.6450	22.4200	+4.473%	949,364	+13.872%
2026-03-20	21.9600	22.0300	21.3500	21.4600	-2.455%	4,588,394	+18.966%
2026-03-19	21.3000	22.1100	21.2200	22.0000	+2.421%	1,062,131	+16.045%
2026-03-18	21.2300	21.6890	21.1800	21.4800	+0.987%	904,405	+18.855%
2026-03-17	20.7600	21.3100	20.7600	21.2700	+2.506%	935,673	+20.028%
2026-03-16	21.0600	21.1250	20.5250	20.7500	-1.049%	3,453,933	+23.036%
2026-03-13	21.0800	21.3900	20.7100	20.9700	-0.427%	448,061	+21.745%
2026-03-12	20.7700	21.2099	20.6600	21.0600	+0.477%	715,067	+21.225%
2026-03-11	20.7000	20.9850	20.5900	20.9600	+1.698%	532,414	+21.803%
2026-03-10	20.4500	20.8000	20.1000	20.6100	+0.782%	597,358	+23.872%
2026-03-09	20.2700	20.5850	19.9900	20.4500	-0.098%	608,764	+24.841%
2026-03-06	20.7000	20.8200	20.2000	20.4700	-1.870%	555,808	+24.719%
2026-03-05	20.5400	20.9700	20.5400	20.8600	+0.870%	546,527	+22.387%
2026-03-04	20.3700	20.7150	20.1900	20.6800	+1.373%	748,516	+23.453%
2026-03-03	19.3800	20.4900	19.1100	20.4000	+2.719%	657,390	+25.147%
2026-03-02	19.0700	20.0000	18.8800	19.8600	+3.115%	866,606	+28.550%
2026-02-27	19.0500	19.2800	18.8600	19.2600	0.000%	883,332	+32.555%
2026-02-26	19.4700	19.6100	19.0600	19.2600	-0.104%	559,470	+32.555%
2026-02-25	19.0200	19.3600	18.7501	19.2800	+1.527%	660,241	+32.417%
2026-02-24	19.0200	19.4900	18.9000	18.9900	+0.264%	714,386	+34.439%
2026-02-23	19.9200	19.9200	18.7200	18.9400	-5.205%	822,881	+34.794%
2026-02-20	19.7800	20.1300	19.7100	19.9800	+1.524%	1,173,065	+27.778%
2026-02-19	19.8400	19.9300	19.5750	19.6800	-1.353%	548,093	+29.726%
2026-02-18	20.0600	20.1100	19.6650	19.9500	-0.548%	922,692	+27.970%
2026-02-17	20.4800	20.8800	20.0300	20.0600	-3.092%	816,741	+27.268%
2026-02-13	20.4200	20.7400	20.2250	20.7000	+1.720%	1,089,951	+23.333%
2026-02-12	21.0000	21.1200	20.1700	20.3500	-2.771%	930,668	+25.455%
2026-02-11	20.9400	21.1250	20.4900	20.9300	+0.048%	1,466,211	+21.978%
2026-02-10	21.2300	21.3100	20.7820	20.9200	+0.048%	1,068,426	+22.036%
2026-02-09	19.6700	21.1750	19.5700	20.9100	+6.304%	1,462,641	+22.095%
2026-02-06	19.4600	19.7550	19.3000	19.6700	+1.759%	1,761,677	+29.792%
2026-02-05	17.7200	19.8700	17.7200	19.3300	+10.331%	1,985,010	+32.074%
2026-02-04	17.1000	17.6700	17.0100	17.5200	+1.448%	774,452	+45.719%
2026-02-03	17.4700	17.5500	16.8500	17.2700	-2.374%	811,174	+47.829%
2026-02-02	17.3700	17.8400	17.2100	17.6900	+1.433%	776,006	+44.319%
2026-01-30	17.6300	17.7700	17.2200	17.4400	-1.525%	712,374	+46.388%
2026-01-29	18.3000	18.3100	17.3300	17.7100	-3.959%	872,392	+44.156%
2026-01-28	18.2800	18.5200	18.1200	18.4400	+1.654%	989,508	+38.449%
2026-01-27	17.9600	18.1400	17.8000	18.1400	+1.853%	603,003	+40.739%
2026-01-26	17.4900	17.8100	17.4100	17.8100	+2.474%	628,871	+43.346%
2026-01-23	17.4700	17.7100	17.2800	17.3800	-0.458%	629,552	+46.893%
2026-01-22	17.2500	17.5600	17.2300	17.4600	+1.926%	453,914	+46.220%
2026-01-21	17.0300	17.1750	16.8300	17.1300	+1.062%	469,828	+49.037%
2026-01-20	17.0400	17.1900	16.8000	16.9500	-2.080%	439,105	+50.619%
2026-01-16	17.6000	17.6400	17.1700	17.3100	-1.536%	516,325	+47.487%
2026-01-15	17.5300	17.6099	17.3300	17.5800	+1.034%	744,240	+45.222%
2026-01-14	17.2400	17.4100	17.1050	17.4000	+0.694%	497,587	+46.724%
2026-01-13	17.4600	17.4750	17.1100	17.2800	-0.690%	439,267	+47.743%
2026-01-12	17.2400	17.4724	17.1500	17.4000	+0.987%	526,494	+46.724%
2026-01-09	17.3000	17.4100	17.0000	17.2300	-0.520%	688,784	+48.172%
2026-01-08	17.4500	17.5500	17.2800	17.3200	-1.367%	574,249	+47.402%
2026-01-07	17.6700	17.7450	17.4000	17.5600	+0.573%	488,988	+45.387%
2026-01-06	17.4700	17.5700	17.2950	17.4600	-0.683%	432,911	+46.220%
2026-01-05	17.3500	17.7500	17.3100	17.5800	+1.326%	422,686	+45.222%
2026-01-02	17.8000	17.9799	17.2100	17.3500	-1.922%	453,935	+47.147%
2025-12-31	17.9300	17.9500	17.6000	17.6900	-1.339%	316,658	+44.319%
2025-12-30	18.0100	18.1100	17.9300	17.9300	-0.665%	369,049	+42.387%
2025-12-29	18.0400	18.1000	17.9000	18.0500	-0.111%	327,057	+41.440%
2025-12-26	18.0300	18.1350	17.9850	18.0700	+0.389%	302,253	+41.284%
2025-12-24	18.0300	18.0600	17.9300	18.0000	0.000%	172,446	+41.833%
2025-12-23	18.0800	18.1400	17.9500	18.0000	-0.717%	455,785	+41.833%
2025-12-22	18.1000	18.4500	17.9600	18.1300	+0.947%	585,254	+40.816%
2025-12-19	18.3200	18.3900	17.9200	17.9600	-1.858%	3,270,524	+42.149%
2025-12-18	18.1600	18.5600	18.1500	18.3000	+1.217%	886,507	+39.508%
2025-12-17	18.0200	18.2500	17.9200	18.0800	+0.277%	828,010	+41.206%
2025-12-16	17.7700	18.1000	17.7350	18.0300	+1.292%	1,229,656	+41.597%
2025-12-15	18.1100	18.1100	17.4200	17.8000	-1.766%	1,261,088	+43.427%
2025-12-12	18.3500	18.4100	18.1050	18.1200	-1.361%	1,250,212	+40.894%
2025-12-11	18.4700	18.5400	18.2500	18.3700	-0.649%	443,606	+38.977%
2025-12-10	18.1300	18.6500	18.1300	18.4900	+1.929%	680,132	+38.075%
2025-12-09	17.7600	18.2000	17.7600	18.1400	+2.025%	607,055	+40.739%
2025-12-08	17.8200	18.0500	17.7700	17.7800	+0.056%	473,094	+43.588%
2025-12-05	17.5900	17.8450	17.5600	17.7700	+1.023%	398,635	+43.669%
2025-12-04	17.5300	17.7400	17.4900	17.5900	-0.283%	466,370	+45.139%
2025-12-03	17.3400	17.7500	17.2102	17.6400	+1.730%	440,190	+44.728%
2025-12-02	17.3100	17.4800	17.2500	17.3400	+0.931%	475,106	+47.232%
2025-12-01	17.0800	17.2500	17.0700	17.1800	-0.232%	553,755	+48.603%
2025-11-28	17.0000	17.2450	16.9650	17.2200	+1.413%	308,130	+48.258%
2025-11-26	17.0100	17.2600	16.9700	16.9800	-0.527%	709,029	+50.353%
2025-11-25	16.8300	17.2100	16.7700	17.0700	+1.366%	876,638	+49.561%
2025-11-24	16.8600	17.0050	16.6304	16.8400	0.000%	530,924	+51.603%
2025-11-21	16.6800	16.9600	16.6500	16.8400	+1.263%	489,520	+51.603%
2025-11-20	16.8200	16.8950	16.5500	16.6300	+0.483%	517,456	+53.518%
2025-11-19	16.6000	16.7900	16.5200	16.5500	-0.779%	726,123	+54.260%
2025-11-18	16.8400	17.0000	16.6650	16.6800	-0.950%	617,093	+53.058%
2025-11-17	17.3600	17.4900	16.8100	16.8400	-3.716%	665,074	+51.603%
2025-11-14	16.8900	17.5000	16.7600	17.4900	+2.102%	2,531,897	+45.969%
2025-11-13	17.0300	17.1700	16.8900	17.1300	+0.234%	744,374	+49.037%
2025-11-12	17.3000	17.4000	16.9800	17.0900	-0.640%	604,502	+49.386%
2025-11-11	17.1800	17.4600	17.1000	17.2000	-0.058%	554,149	+48.430%
2025-11-10	17.4600	17.5350	16.8600	17.2100	-0.116%	970,827	+48.344%
2025-11-07	17.5900	17.6900	17.1700	17.2300	-3.148%	694,785	+48.172%
2025-11-06	17.9300	18.3200	17.7250	17.7900	-1.875%	928,375	+43.508%
2025-11-05	18.3800	18.8000	17.6400	18.1300	+3.482%	954,445	+40.816%
2025-11-04	17.7600	17.9100	17.5100	17.5200	-2.504%	635,324	+45.719%
2025-11-03	17.8800	17.9800	17.6000	17.9700	+0.729%	503,265	+42.070%
2025-10-31	17.6800	17.8900	17.5600	17.8400	+0.962%	558,763	+43.105%
2025-10-30	17.4200	17.8000	17.3850	17.6700	+1.029%	404,838	+44.482%
2025-10-29	18.1000	18.2899	17.3100	17.4900	-3.636%	526,456	+45.969%
2025-10-28	17.7700	18.2305	17.7600	18.1500	+2.081%	520,387	+40.661%
2025-10-27	18.2000	18.2400	17.7500	17.7800	-1.441%	333,984	+43.588%
2025-10-24	18.2200	18.2200	17.9300	18.0400	+0.111%	289,274	+41.519%
2025-10-23	17.7200	18.0700	17.5900	18.0200	+1.464%	303,790	+41.676%
2025-10-22	18.1000	18.1500	17.6200	17.7600	-1.661%	397,483	+43.750%
2025-10-21	17.6800	18.0900	17.6500	18.0600	+2.149%	358,229	+41.362%
2025-10-20	17.6600	17.7550	17.4400	17.6800	+1.260%	417,739	+44.400%
2025-10-17	17.1500	17.4800	17.1000	17.4600	+1.217%	351,782	+46.220%
2025-10-16	17.6000	17.6250	17.1100	17.2500	-1.485%	554,818	+48.000%
2025-10-15	17.9100	17.9368	17.3400	17.5100	-1.297%	400,646	+45.802%
2025-10-14	17.6300	17.8200	17.5800	17.7400	-0.672%	415,788	+43.912%
2025-10-13	17.9600	18.1700	17.7750	17.8600	+0.733%	346,940	+42.945%
2025-10-10	18.3900	18.5350	17.6600	17.7300	-3.589%	476,926	+43.993%
2025-10-09	18.4700	18.4700	18.1100	18.3900	-0.325%	311,607	+38.825%
2025-10-08	18.2600	18.5700	18.1625	18.4500	+1.821%	406,605	+38.374%
2025-10-07	18.7000	18.7500	18.0900	18.1200	-2.946%	461,513	+40.894%
2025-10-06	18.4500	18.7300	18.3787	18.6700	+1.966%	506,051	+36.743%
2025-10-03	18.5800	18.7700	18.3100	18.3100	-0.973%	493,681	+39.432%
2025-10-02	18.3800	18.5500	18.2350	18.4900	+1.093%	440,911	+38.075%
2025-10-01	18.0300	18.3550	17.9500	18.2900	+0.771%	542,707	+39.584%
2025-09-30	18.0400	18.1600	17.7600	18.1500	+0.387%	607,377	+40.661%
2025-09-29	18.4000	18.4400	18.0250	18.0800	-1.256%	589,864	+41.206%
2025-09-26	18.2450	18.4650	18.1100	18.3100	+0.549%	507,874	+39.432%
2025-09-25	18.1800	18.2400	17.9000	18.2100	-0.164%	578,437	+40.198%
2025-09-24	18.3200	18.3831	18.1000	18.2400	0.000%	584,317	+39.967%
2025-09-23	18.3100	18.4500	18.1000	18.2400	-0.491%	840,886	+39.967%
2025-09-22	18.1500	18.3400	17.9373	18.3300	+0.825%	777,319	+39.280%
2025-09-19	18.1300	18.2450	17.9600	18.1800	+0.609%	2,272,291	+40.429%
2025-09-18	17.7700	18.2000	17.7000	18.0700	+2.380%	837,315	+41.284%
2025-09-17	17.5500	17.8200	17.4350	17.6500	+1.262%	687,545	+44.646%
2025-09-16	17.7100	17.7100	17.2650	17.4300	-1.358%	597,966	+46.472%
2025-09-15	17.5000	17.7800	17.3800	17.6700	+1.261%	671,577	+44.482%
2025-09-12	17.8700	17.8700	17.3700	17.4500	-2.350%	499,322	+46.304%
2025-09-11	17.4900	17.9500	17.4150	17.8700	+2.583%	621,512	+42.865%
2025-09-10	17.6100	17.6300	17.2900	17.4200	-0.400%	620,205	+46.556%
2025-09-09	17.4700	17.5700	17.3050	17.4900	+0.344%	516,013	+45.969%
2025-09-08	17.4500	17.7801	17.2700	17.4300	-1.190%	732,520	+46.472%
2025-09-05	17.9100	18.0500	17.4600	17.6400	-1.010%	566,487	+44.728%
2025-09-04	17.6500	17.8200	17.4473	17.8200	+1.193%	547,287	+43.266%
2025-09-03	17.2700	17.6300	17.2100	17.6100	+1.557%	537,467	+44.974%
2025-09-02	17.5100	17.5800	17.1100	17.3400	-2.089%	915,376	+47.232%
2025-08-29	17.5900	17.7500	17.5000	17.7100	+0.682%	1,171,835	+44.156%
2025-08-28	17.4500	17.7400	17.3500	17.5900	+0.802%	675,883	+45.139%
2025-08-27	17.2900	17.5000	17.1950	17.4500	+1.277%	446,357	+46.304%
2025-08-26	17.2900	17.3300	17.1700	17.2300	0.000%	673,544	+48.172%
2025-08-25	17.4200	17.4700	17.2200	17.2300	-0.863%	582,799	+48.172%
2025-08-22	17.0300	17.4850	16.9200	17.3800	+2.295%	568,457	+46.893%
2025-08-21	16.9700	17.0900	16.9000	16.9900	-0.118%	478,058	+50.265%
2025-08-20	17.0500	17.1050	16.7500	17.0100	-0.293%	583,631	+50.088%
2025-08-19	17.2000	17.2500	17.0200	17.0600	-0.814%	615,303	+49.648%
2025-08-18	17.1800	17.2400	17.0300	17.2000	+0.116%	533,600	+48.430%
2025-08-15	17.2900	17.3800	17.0500	17.1800	-1.037%	611,255	+48.603%
2025-08-14	17.9900	18.0200	17.3000	17.3600	-4.300%	760,446	+47.062%
2025-08-13	18.0300	18.1900	17.8700	18.1400	+1.796%	818,736	+40.739%
2025-08-12	17.1900	17.9150	17.1900	17.8200	+4.028%	977,169	+43.266%
2025-08-11	17.2900	17.5600	17.0950	17.1300	-1.608%	1,009,918	+49.037%
2025-08-08	17.9500	18.0293	17.3690	17.4100	-2.410%	960,677	+46.640%
2025-08-07	18.8400	18.9217	17.5300	17.8400	-4.701%	1,121,083	+43.105%
2025-08-06	19.1000	19.5700	18.2800	18.7200	+5.228%	1,752,066	+36.378%
2025-08-05	18.3100	18.3100	17.7700	17.7900	-2.091%	750,711	+43.508%
2025-08-04	17.9500	18.2300	17.8500	18.1700	+2.366%	978,737	+40.506%
2025-08-01	18.2400	18.2600	17.6700	17.7500	-3.637%	693,229	+43.831%
2025-07-31	18.7700	18.9200	18.3050	18.4200	-1.445%	758,743	+38.599%
2025-07-30	18.8500	19.1900	18.6400	18.6900	-0.585%	987,558	+36.597%
2025-07-29	18.7700	18.9900	18.6850	18.8000	+1.512%	617,310	+35.798%
2025-07-28	18.6200	18.6450	18.3600	18.5200	-0.323%	623,212	+37.851%
2025-07-25	18.7800	18.8220	18.5400	18.5800	-0.801%	420,746	+37.406%
2025-07-24	19.0100	19.0200	18.7196	18.7300	-1.213%	403,646	+36.305%
2025-07-23	18.8300	19.0000	18.8053	18.9600	+0.690%	603,891	+34.652%
2025-07-22	18.7800	18.9550	18.6700	18.8300	+0.106%	869,228	+35.582%
2025-07-21	18.7500	18.9900	18.7240	18.8100	+0.427%	662,107	+35.726%
2025-07-18	18.4700	18.8400	18.3750	18.7300	+1.518%	1,827,455	+36.305%
2025-07-17	18.0500	18.6800	18.0150	18.4500	+2.500%	1,557,050	+38.374%
2025-07-16	17.9600	18.0900	17.7900	18.0000	+0.503%	696,655	+41.833%
2025-07-15	17.8200	18.0050	17.7250	17.9100	+0.561%	843,769	+42.546%
2025-07-14	17.9400	17.9500	17.0100	17.8100	-2.464%	1,577,109	+43.346%
2025-07-11	18.8700	18.8700	18.2300	18.2600	-3.539%	586,937	+39.814%
2025-07-10	19.5400	19.6515	18.8800	18.9300	-3.369%	873,316	+34.865%
2025-07-09	19.5400	19.6500	19.2100	19.5900	+0.410%	838,787	+30.322%
2025-07-08	19.9400	19.9400	19.1900	19.5100	-2.009%	932,556	+30.856%
2025-07-07	20.0600	20.2800	19.8450	19.9100	-1.142%	600,146	+28.227%
2025-07-03	19.9000	20.2100	19.8000	20.1400	+1.923%	526,402	+26.763%
2025-07-02	19.4700	19.8200	19.2800	19.7600	+1.646%	830,347	+29.200%
2025-07-01	19.2500	19.4800	18.9300	19.4400	+0.465%	1,119,331	+31.327%
2025-06-30	19.3100	19.4750	19.1500	19.3500	+1.203%	1,087,350	+31.938%
2025-06-27	19.2500	19.3400	18.8800	19.1200	+0.315%	1,515,249	+33.525%
2025-06-26	19.0000	19.0650	18.6900	19.0600	+0.527%	733,664	+33.945%
2025-06-25	19.0800	19.3100	18.7500	18.9600	+3.381%	1,018,280	+34.652%
2025-06-24	18.3500	18.5300	18.1257	18.3400	+0.659%	542,324	+39.204%
2025-06-23	17.7400	18.2350	17.5350	18.2200	+2.475%	580,583	+40.121%
2025-06-20	18.2600	18.3250	17.6500	17.7800	-2.200%	2,106,540	+43.588%
2025-06-18	18.0700	18.3100	17.9150	18.1800	+0.664%	663,993	+40.429%
2025-06-17	17.8900	18.2850	17.8650	18.0600	+0.389%	538,285	+41.362%
2025-06-16	17.8100	18.1700	17.8100	17.9900	+1.753%	602,120	+41.912%
2025-06-13	17.7600	18.0100	17.6400	17.6800	-1.449%	658,557	+44.400%
2025-06-12	17.9100	18.1400	17.7600	17.9400	-0.056%	526,919	+42.308%
2025-06-11	18.0900	18.2000	17.8300	17.9500	-0.719%	513,575	+42.228%
2025-06-10	18.3600	18.4000	17.9500	18.0800	-1.418%	514,663	+41.206%
2025-06-09	18.3100	18.4800	18.1320	18.3400	+0.438%	657,239	+39.204%
2025-06-06	17.9600	18.2800	17.8800	18.2600	+2.642%	788,553	+39.814%
2025-06-05	17.5700	17.8599	17.5300	17.7900	+1.195%	507,865	+43.508%
2025-06-04	17.7900	17.8500	17.5150	17.5800	-1.180%	730,407	+45.222%
2025-06-03	17.5700	17.9350	17.5700	17.7900	+1.252%	580,071	+43.508%
2025-06-02	17.2400	17.5900	17.1500	17.5700	+1.796%	642,653	+45.304%
2025-05-30	17.1300	17.3000	17.0014	17.2600	+0.583%	803,610	+47.914%
2025-05-29	17.2200	17.2600	16.9200	17.1600	+0.117%	511,204	+48.776%
2025-05-28	17.4800	17.5100	17.1050	17.1400	-1.720%	497,510	+48.950%
2025-05-27	17.2600	17.4800	17.1000	17.4400	+2.408%	707,009	+46.388%
2025-05-23	16.9100	17.1100	16.7900	17.0300	-0.526%	461,237	+49.912%
2025-05-22	17.1800	17.3500	17.1100	17.1200	-0.175%	619,793	+49.124%
2025-05-21	17.2400	17.5100	17.1200	17.1500	-1.775%	699,951	+48.863%
2025-05-20	17.4400	17.5900	17.3800	17.4600	-0.229%	657,552	+46.220%
2025-05-19	17.4200	17.5900	17.3500	17.5000	-0.737%	601,948	+45.886%
2025-05-16	17.5100	17.7400	17.4300	17.6300	+0.685%	969,936	+44.810%
2025-05-15	17.6700	17.6700	17.3750	17.5100	-0.681%	608,894	+45.802%
2025-05-14	17.8400	17.9900	17.6200	17.6300	-1.618%	814,994	+44.810%
2025-05-13	17.9100	18.2000	17.8100	17.9200	+0.336%	755,871	+42.467%
2025-05-12	17.7500	17.9000	17.4700	17.8600	+4.079%	915,735	+42.945%
2025-05-09	16.9100	17.1800	16.8300	17.1600	+1.478%	1,642,109	+48.776%
2025-05-08	17.0600	17.2400	16.8500	16.9100	-0.118%	1,578,926	+50.976%
2025-05-07	17.1200	17.1800	16.7337	16.9300	-0.704%	1,188,088	+50.797%
2025-05-06	16.3400	17.1000	16.3400	17.0500	+2.897%	848,971	+49.736%
2025-05-05	16.2000	16.7400	16.1800	16.5700	+1.037%	932,737	+54.074%
2025-05-02	17.4000	17.5100	15.9150	16.4000	-0.365%	2,106,274	+55.671%
2025-05-01	16.7300	16.7350	16.4200	16.4600	-0.121%	834,404	+55.103%
2025-04-30	16.4800	16.5350	16.2200	16.4800	-1.140%	989,677	+54.915%
2025-04-29	16.4400	16.7400	16.4000	16.6700	+1.646%	1,072,283	+53.149%
2025-04-28	16.6200	16.6800	16.2356	16.4000	-0.606%	505,850	+55.671%
2025-04-25	16.2800	16.5200	16.1800	16.5000	+1.041%	827,385	+54.727%
2025-04-24	15.8200	16.3400	15.7780	16.3300	+2.447%	1,033,735	+56.338%
2025-04-23	16.2000	16.4385	15.9300	15.9400	+1.788%	814,313	+60.163%
2025-04-22	15.5100	15.6650	15.3900	15.6600	+2.353%	908,832	+63.027%
2025-04-21	15.6400	15.6900	15.1200	15.3000	-2.857%	1,019,702	+66.863%
2025-04-17	15.6600	15.9200	15.5250	15.7500	+0.446%	1,840,941	+62.095%
2025-04-16	15.7700	15.8800	15.3950	15.6800	-1.877%	903,955	+62.819%
2025-04-15	15.7300	15.9900	15.6200	15.9800	+1.332%	817,455	+59.762%
2025-04-14	16.1800	16.2300	15.7050	15.7700	-0.880%	538,881	+61.890%
2025-04-11	15.7600	16.0150	15.3950	15.9100	+1.987%	938,344	+60.465%
2025-04-10	15.8600	16.0100	15.3400	15.6000	-3.286%	956,683	+63.654%
2025-04-09	14.6600	16.3675	14.4350	16.1300	+8.328%	966,016	+58.277%
2025-04-08	15.4400	15.6300	14.6910	14.8900	-0.134%	1,170,906	+71.457%
2025-04-07	13.9600	15.8250	13.8142	14.9100	-0.134%	1,441,315	+71.227%
2025-04-04	15.1000	15.2400	14.6400	14.9300	-5.146%	1,469,774	+70.998%
2025-04-03	16.0000	16.2762	15.5800	15.7400	-6.365%	1,298,170	+62.198%
2025-04-02	16.3200	16.9000	16.3200	16.8100	+1.143%	793,595	+51.874%
2025-04-01	16.3800	16.6400	16.1715	16.6200	+1.714%	701,138	+53.610%
2025-03-31	16.4900	16.5100	16.1100	16.3400	-2.389%	1,407,489	+56.242%
2025-03-28	17.1500	17.3070	16.5050	16.7400	-3.069%	857,311	+52.509%
2025-03-27	17.4800	17.5850	17.1800	17.2700	-1.032%	1,117,293	+47.829%
2025-03-26	17.7800	17.8200	17.3900	17.4500	-2.021%	1,376,248	+46.304%
2025-03-25	17.5600	17.9800	17.5400	17.8100	+1.888%	1,165,347	+43.346%
2025-03-24	17.6600	17.7450	17.4200	17.4800	+0.982%	1,496,853	+46.053%
2025-03-21	17.1500	17.3200	16.9500	17.3100	-0.688%	2,617,543	+47.487%
2025-03-20	17.5200	17.7700	17.3600	17.4300	-1.747%	1,642,014	+46.472%
2025-03-19	17.4400	17.7900	17.2400	17.7400	+1.837%	1,445,002	+43.912%
2025-03-18	17.9000	17.9200	17.1700	17.4200	-1.859%	1,810,558	+46.556%
2025-03-17	17.7600	17.9800	17.2100	17.7500	+5.279%	4,665,360	+43.831%
2025-03-14	16.5700	16.8600	16.0400	16.8600	+2.930%	2,841,841	+51.423%
2025-03-13	17.4900	17.4900	16.0212	16.3800	-16.215%	6,649,622	+55.861%
2025-03-12	19.7600	19.9100	19.4300	19.5500	+0.514%	447,796	+30.588%
2025-03-11	19.3400	19.8400	19.2500	19.4500	+0.361%	704,670	+31.260%
2025-03-10	19.3100	19.5400	19.0800	19.3800	-1.624%	807,029	+31.734%
2025-03-07	19.7400	20.2203	19.2000	19.7000	+0.051%	768,879	+29.594%
2025-03-06	20.2300	20.4100	19.6200	19.6900	-3.763%	762,234	+29.660%
2025-03-05	20.0700	20.4900	19.9500	20.4600	+1.639%	658,369	+24.780%
2025-03-04	19.9600	20.4400	19.5700	20.1300	-0.248%	808,233	+26.826%
2025-03-03	20.9900	20.9900	20.0100	20.1800	-2.934%	990,655	+26.511%

document.getElementById("jrYknT").onerror = function(){this.style.display='none';}; .dark-mode .n7gxWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7gxWG{ color: #333333; background-color: white; border: 2px solid #333333; }ATENA10 NETWORKS INCstock NYSE

ATEN
A10 NETWORKS INC
stock NYSE