A10 Networks, Inc. (ATEN)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

15.15

-0.18

(-1.17%)

Al cierre: 04:00PM EDT

15.01

-0.14

(-0.92%)

Fuera de horario:

06:40PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	15.40	15.44	15.10	15.15	15.15	672,702
02 may 2024	15.40	15.41	14.95	15.33	15.33	1,289,000
01 may 2024	13.60	15.88	13.60	15.37	15.37	1,893,300
30 abr 2024	13.31	13.35	13.06	13.06	13.06	466,400
29 abr 2024	13.57	13.71	13.31	13.40	13.40	504,900
26 abr 2024	13.65	13.73	13.54	13.54	13.54	359,200
25 abr 2024	13.56	13.59	13.39	13.58	13.58	394,800
24 abr 2024	13.55	13.83	13.47	13.71	13.71	566,900
23 abr 2024	13.18	13.61	13.18	13.47	13.47	477,500
22 abr 2024	13.02	13.28	12.96	13.18	13.18	429,600
19 abr 2024	12.82	13.02	12.72	12.94	12.94	607,600
18 abr 2024	12.83	13.01	12.83	12.85	12.85	387,200
17 abr 2024	13.04	13.11	12.80	12.80	12.80	407,100
16 abr 2024	12.92	13.08	12.83	13.00	13.00	364,600
15 abr 2024	13.22	13.22	12.85	12.94	12.94	478,000
12 abr 2024	13.48	13.56	13.03	13.10	13.10	465,500
11 abr 2024	13.25	13.65	13.21	13.62	13.62	497,000
10 abr 2024	13.53	13.56	13.15	13.19	13.19	412,100
09 abr 2024	13.53	13.70	13.53	13.69	13.69	324,900
08 abr 2024	13.46	13.60	13.43	13.52	13.52	331,600
05 abr 2024	13.47	13.54	13.36	13.44	13.44	328,300
04 abr 2024	13.52	13.74	13.41	13.45	13.45	466,700
03 abr 2024	13.39	13.55	13.34	13.39	13.39	390,700
02 abr 2024	13.47	13.54	13.33	13.42	13.42	539,500
01 abr 2024	13.73	13.76	13.54	13.68	13.68	364,800
28 mar 2024	13.68	13.82	13.61	13.69	13.69	473,800
27 mar 2024	13.63	13.70	13.51	13.68	13.68	354,600
26 mar 2024	13.78	13.80	13.51	13.52	13.52	380,800
25 mar 2024	13.70	13.79	13.63	13.69	13.69	324,900
22 mar 2024	13.90	13.96	13.62	13.63	13.63	495,900
21 mar 2024	13.65	14.03	13.64	13.80	13.80	635,400
20 mar 2024	13.36	13.64	13.27	13.58	13.58	712,000
19 mar 2024	13.31	13.43	13.13	13.27	13.27	643,300
18 mar 2024	13.73	13.77	13.31	13.38	13.38	1,008,300
15 mar 2024	14.17	14.45	13.60	13.64	13.64	6,618,900
14 mar 2024	14.60	14.65	14.28	14.50	14.50	921,200
13 mar 2024	14.82	14.91	14.65	14.66	14.66	877,700
12 mar 2024	14.61	14.93	14.56	14.85	14.85	1,295,600
11 mar 2024	13.79	14.76	13.61	14.66	14.66	1,589,300
08 mar 2024	13.47	13.63	13.45	13.52	13.52	411,300
07 mar 2024	13.66	13.72	13.40	13.45	13.45	763,400
06 mar 2024	13.42	13.65	13.36	13.55	13.55	623,400
05 mar 2024	13.51	13.57	13.13	13.29	13.29	559,600
04 mar 2024	13.68	13.78	13.48	13.60	13.60	481,700
01 mar 2024	13.30	13.65	13.27	13.65	13.65	573,000
29 feb 2024	13.32	13.45	13.13	13.31	13.31	712,000
28 feb 2024	13.27	13.43	13.15	13.22	13.22	1,503,700
27 feb 2024	13.52	13.57	13.28	13.30	13.30	781,800
26 feb 2024	13.25	13.51	13.21	13.45	13.45	510,700
23 feb 2024	13.14	13.44	13.13	13.27	13.27	478,700
22 feb 2024	12.97	13.16	12.94	13.13	13.13	772,000
21 feb 2024	12.85	12.91	12.75	12.89	12.89	532,300
20 feb 2024	12.90	12.99	12.85	12.92	12.92	434,300
16 feb 2024	13.01	13.20	12.92	12.99	12.99	557,300
15 feb 2024	13.02	13.12	12.88	13.11	13.11	430,200
15 feb 2024	0.06 Dividendo
14 feb 2024	12.97	13.08	12.82	13.01	12.95	404,800
13 feb 2024	12.87	13.06	12.78	12.86	12.80	671,600
12 feb 2024	13.25	13.31	13.09	13.19	13.13	445,000
09 feb 2024	12.75	13.24	12.65	13.24	13.18	703,200
08 feb 2024	12.96	13.10	12.64	12.65	12.59	1,461,100
07 feb 2024	12.80	13.04	12.40	12.96	12.90	1,103,400
06 feb 2024	12.88	13.15	12.79	13.04	12.98	1,122,500
05 feb 2024	13.06	13.09	12.91	12.93	12.87	728,600
02 feb 2024	13.32	13.32	13.12	13.15	13.09	486,300
01 feb 2024	13.41	13.51	13.28	13.41	13.35	421,000
31 ene 2024	13.59	13.67	13.36	13.37	13.31	545,800
30 ene 2024	13.78	13.90	13.47	13.58	13.52	945,900
29 ene 2024	13.65	13.80	13.50	13.78	13.72	553,000
26 ene 2024	13.98	13.98	13.79	13.79	13.73	402,100
25 ene 2024	14.09	14.17	13.78	13.92	13.86	419,200
24 ene 2024	14.03	14.05	13.89	13.93	13.87	320,600
23 ene 2024	14.01	14.14	13.88	13.92	13.86	642,600
22 ene 2024	13.70	14.03	13.58	13.90	13.84	675,800
19 ene 2024	13.70	13.72	13.53	13.58	13.52	552,500
18 ene 2024	13.48	13.67	13.42	13.65	13.59	306,200
17 ene 2024	13.43	13.54	13.34	13.37	13.31	377,300
16 ene 2024	13.47	13.63	13.46	13.52	13.46	479,400
12 ene 2024	13.52	13.64	13.47	13.55	13.49	256,100
11 ene 2024	13.27	13.47	13.19	13.45	13.39	382,200
10 ene 2024	13.09	13.27	13.09	13.27	13.21	295,600
09 ene 2024	13.11	13.20	13.06	13.12	13.06	324,100
08 ene 2024	12.95	13.23	12.90	13.18	13.12	523,100
05 ene 2024	12.77	13.02	12.76	12.92	12.86	515,400
04 ene 2024	12.90	12.94	12.83	12.84	12.78	458,500
03 ene 2024	12.92	13.18	12.83	12.83	12.77	537,400
02 ene 2024	13.05	13.16	12.87	13.03	12.97	554,400
29 dic 2023	13.29	13.37	13.17	13.17	13.11	306,900
28 dic 2023	13.30	13.39	13.24	13.31	13.25	247,400
27 dic 2023	13.26	13.39	13.19	13.32	13.26	321,500
26 dic 2023	13.29	13.47	13.26	13.35	13.29	250,700
22 dic 2023	13.25	13.38	13.14	13.25	13.19	421,600
21 dic 2023	13.22	13.24	12.99	13.21	13.15	735,400
20 dic 2023	13.32	13.52	13.09	13.10	13.04	667,600
19 dic 2023	13.32	13.41	13.17	13.33	13.27	772,700
18 dic 2023	13.28	13.35	13.15	13.18	13.12	465,400
15 dic 2023	13.23	13.34	13.07	13.31	13.25	5,680,300
14 dic 2023	13.22	13.47	12.96	13.21	13.15	989,300
13 dic 2023	13.03	13.24	12.77	13.16	13.10	829,300
12 dic 2023	12.99	13.09	12.91	13.02	12.96	514,200
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

A10 Networks, Inc. (ATEN)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)