U.S. markets open in 1 hour 20 minutes

A10 Networks, Inc. (ATEN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.10-0.09 (-0.59%)
Al cierre: 04:00PM EDT
14.85 -0.25 (-1.66%)
Antes de la apertura del mercado: 08:03AM EDT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 may 202415.1415.3115.0315.1015.10398,900
29 may 202415.1715.3915.1215.1915.19566,800
28 may 202415.5315.5415.2115.4015.40795,000
24 may 202415.1315.2214.9015.1215.12806,300
23 may 202415.4015.4714.8215.0415.041,063,200
22 may 202415.2315.3715.1315.2315.23728,900
21 may 202415.4115.4514.7815.1315.132,481,900
20 may 202416.2216.4616.1716.4516.45822,700
17 may 202416.1116.2115.9716.1816.18642,100
16 may 202415.8816.1115.8116.1116.11433,400
15 may 202415.9216.0915.7915.8615.86501,200
14 may 202415.7515.9115.6115.7715.77385,900
14 may 20240.06 Dividendo
13 may 202415.5215.8115.3615.7115.65529,900
10 may 202415.5915.6815.4415.5215.46766,400
09 may 202415.3815.5115.3115.5015.44405,000
08 may 202415.4515.5415.2915.4115.351,087,200
07 may 202415.5015.6515.4215.5115.45481,600
06 may 202415.2715.6315.2415.5515.49761,800
03 may 202415.4015.4415.1015.1515.09808,000
02 may 202415.4015.4114.9515.3315.271,289,000
01 may 202413.6015.8813.6015.3715.311,893,300
30 abr 202413.3113.3513.0613.0613.01466,400
29 abr 202413.5713.7113.3113.4013.35504,900
26 abr 202413.6513.7313.5413.5413.49359,200
25 abr 202413.5613.5913.3913.5813.53394,800
24 abr 202413.5513.8313.4713.7113.66566,900
23 abr 202413.1813.6113.1813.4713.42477,500
22 abr 202413.0213.2812.9613.1813.13429,600
19 abr 202412.8213.0212.7212.9412.89607,600
18 abr 202412.8313.0112.8312.8512.80387,200
17 abr 202413.0413.1112.8012.8012.75407,100
16 abr 202412.9213.0812.8313.0012.95364,600
15 abr 202413.2213.2212.8512.9412.89478,000
12 abr 202413.4813.5613.0313.1013.05465,500
11 abr 202413.2513.6513.2113.6213.57497,000
10 abr 202413.5313.5613.1513.1913.14412,100
09 abr 202413.5313.7013.5313.6913.64324,900
08 abr 202413.4613.6013.4313.5213.47331,600
05 abr 202413.4713.5413.3613.4413.39328,300
04 abr 202413.5213.7413.4113.4513.40466,700
03 abr 202413.3913.5513.3413.3913.34390,700
02 abr 202413.4713.5413.3313.4213.37539,500
01 abr 202413.7313.7613.5413.6813.63364,800
28 mar 202413.6813.8213.6113.6913.64473,800
27 mar 202413.6313.7013.5113.6813.63354,600
26 mar 202413.7813.8013.5113.5213.47380,800
25 mar 202413.7013.7913.6313.6913.64324,900
22 mar 202413.9013.9613.6213.6313.58495,900
21 mar 202413.6514.0313.6413.8013.75635,400
20 mar 202413.3613.6413.2713.5813.53712,000
19 mar 202413.3113.4313.1313.2713.22643,300
18 mar 202413.7313.7713.3113.3813.331,008,300
15 mar 202414.1714.4513.6013.6413.596,618,900
14 mar 202414.6014.6514.2814.5014.44921,200
13 mar 202414.8214.9114.6514.6614.60877,700
12 mar 202414.6114.9314.5614.8514.791,295,600
11 mar 202413.7914.7613.6114.6614.601,589,300
08 mar 202413.4713.6313.4513.5213.47411,300
07 mar 202413.6613.7213.4013.4513.40763,400
06 mar 202413.4213.6513.3613.5513.50623,400
05 mar 202413.5113.5713.1313.2913.24559,600
04 mar 202413.6813.7813.4813.6013.55481,700
01 mar 202413.3013.6513.2713.6513.60573,000
29 feb 202413.3213.4513.1313.3113.26712,000
28 feb 202413.2713.4313.1513.2213.171,503,700
27 feb 202413.5213.5713.2813.3013.25781,800
26 feb 202413.2513.5113.2113.4513.40510,700
23 feb 202413.1413.4413.1313.2713.22478,700
22 feb 202412.9713.1612.9413.1313.08772,000
21 feb 202412.8512.9112.7512.8912.84532,300
20 feb 202412.9012.9912.8512.9212.87434,300
16 feb 202413.0113.2012.9212.9912.94557,300
15 feb 202413.0213.1212.8813.1113.06430,200
15 feb 20240.06 Dividendo
14 feb 202412.9713.0812.8213.0112.90404,800
13 feb 202412.8713.0612.7812.8612.75671,600
12 feb 202413.2513.3113.0913.1913.08445,000
09 feb 202412.7513.2412.6513.2413.13703,200
08 feb 202412.9613.1012.6412.6512.541,461,100
07 feb 202412.8013.0412.4012.9612.851,103,400
06 feb 202412.8813.1512.7913.0412.931,122,500
05 feb 202413.0613.0912.9112.9312.82728,600
02 feb 202413.3213.3213.1213.1513.04486,300
01 feb 202413.4113.5113.2813.4113.30421,000
31 ene 202413.5913.6713.3613.3713.26545,800
30 ene 202413.7813.9013.4713.5813.47945,900
29 ene 202413.6513.8013.5013.7813.66553,000
26 ene 202413.9813.9813.7913.7913.67402,100
25 ene 202414.0914.1713.7813.9213.80419,200
24 ene 202414.0314.0513.8913.9313.81320,600
23 ene 202414.0114.1413.8813.9213.80642,600
22 ene 202413.7014.0313.5813.9013.78675,800
19 ene 202413.7013.7213.5313.5813.47552,500
18 ene 202413.4813.6713.4213.6513.54306,200
17 ene 202413.4313.5413.3413.3713.26377,300
16 ene 202413.4713.6313.4613.5213.41479,400
12 ene 202413.5213.6413.4713.5513.44256,100
11 ene 202413.2713.4713.1913.4513.34382,200
10 ene 202413.0913.2713.0913.2713.16295,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...