MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATEN — A10 NETWORKS INC
NYSEA10 NETWORKS INC
$27.63
+0.03(+0.11%)
- O
- 27.96
- H
- 28.40
- L
- 27.59
- V
- 808.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.63
Period Return+76.44%
Period High$38.49
Period Low$15.39
Avg Daily Volume929.4K
Total Trading Days365
ATEN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.96 | $28.40 | $27.59 | $27.63 | +$0.03 | +0.11% | 808,947 | $27.85 | $27.59 $28.40 |
| Oct 1, 2026 | $27.42 | $27.64 | $26.87 | $27.60 | +$0.49 | +1.81% | 1,051,907 | $27.37 | $26.87 $27.64 |
| Sep 30, 2026 | $25.97 | $27.63 | $25.79 | $27.11 | +$1.30 | +5.04% | 1,788,878 | $27.15 | $25.79 $27.63 |
| Sep 29, 2026 | $26.38 | $26.38 | $24.68 | $25.81 | +$0.31 | +1.22% | 1,249,181 | $25.32 | $24.68 $26.38 |
| Sep 28, 2026 | $25.48 | $25.66 | $24.94 | $25.50 | $-0.23 | -0.89% | 2,125,701 | $25.51 | $24.94 $25.66 |
| Sep 25, 2026 | $26.00 | $26.37 | $25.64 | $25.73 | $-0.26 | -1.00% | 748,968 | $25.94 | $25.64 $26.37 |
| Sep 24, 2026 | $26.58 | $26.74 | $25.93 | $25.99 | $-0.76 | -2.84% | 1,117,621 | $26.23 | $25.93 $26.74 |
| Sep 23, 2026 | $26.82 | $26.95 | $26.49 | $26.75 | +$0.05 | +0.19% | 747,539 | $26.73 | $26.49 $26.95 |
| Sep 22, 2026 | $27.15 | $27.16 | $26.50 | $26.70 | $-0.24 | -0.89% | 812,882 | $26.70 | $26.50 $27.16 |
| Sep 21, 2026 | $26.32 | $26.94 | $25.91 | $26.94 | +$0.79 | +3.02% | 700,398 | $26.70 | $25.91 $26.94 |
| Sep 18, 2026 | $27.24 | $27.24 | $25.90 | $26.15 | $-0.80 | -2.97% | 3,395,419 | $26.16 | $25.90 $27.24 |
| Sep 17, 2026 | $26.72 | $27.59 | $26.38 | $26.95 | +$0.41 | +1.54% | 1,049,011 | $27.08 | $26.38 $27.59 |
| Sep 16, 2026 | $26.57 | $27.12 | $26.27 | $26.54 | $-0.21 | -0.79% | 982,865 | $26.63 | $26.27 $27.12 |
| Sep 15, 2026 | $25.40 | $26.99 | $25.18 | $26.75 | +$1.14 | +4.45% | 1,381,684 | $26.57 | $25.18 $26.99 |
| Sep 14, 2026 | $24.55 | $26.08 | $24.55 | $25.61 | +$0.87 | +3.52% | 1,479,714 | $25.69 | $24.55 $26.08 |
| Sep 11, 2026 | $24.60 | $24.79 | $24.27 | $24.74 | +$0.35 | +1.44% | 661,042 | $24.66 | $24.27 $24.79 |
| Sep 10, 2026 | $24.62 | $25.24 | $24.34 | $24.39 | $-0.40 | -1.61% | 824,790 | $24.58 | $24.34 $25.24 |
| Sep 9, 2026 | $24.43 | $25.03 | $24.35 | $24.79 | +$0.27 | +1.10% | 865,590 | $24.77 | $24.35 $25.03 |
| Sep 8, 2026 | $24.59 | $24.86 | $24.09 | $24.52 | $-0.07 | -0.28% | 637,475 | $24.52 | $24.09 $24.86 |
| Sep 4, 2026 | $24.73 | $24.92 | $24.50 | $24.59 | $-0.12 | -0.49% | 661,410 | $24.63 | $24.50 $24.92 |
| Sep 3, 2026 | $24.87 | $24.97 | $24.52 | $24.71 | $-0.05 | -0.20% | 943,450 | $24.75 | $24.52 $24.97 |
| Sep 2, 2026 | $24.95 | $25.00 | $24.39 | $24.76 | $-0.19 | -0.76% | 1,194,583 | $24.72 | $24.39 $25.00 |
| Sep 1, 2026 | $25.05 | $25.38 | $24.65 | $24.95 | $-0.44 | -1.73% | 1,146,774 | $24.89 | $24.65 $25.38 |
| Aug 31, 2026 | $25.74 | $26.12 | $25.30 | $25.39 | $-0.31 | -1.21% | 722,076 | $25.45 | $25.30 $26.12 |
| Aug 28, 2026 | $26.82 | $27.00 | $25.69 | $25.70 | $-1.33 | -4.92% | 1,179,207 | $26.02 | $25.69 $27.00 |
| Aug 27, 2026 | $26.47 | $27.22 | $26.25 | $27.03 | +$1.14 | +4.40% | 1,525,486 | $26.86 | $26.25 $27.22 |
| Aug 26, 2026 | $24.92 | $26.20 | $24.65 | $25.89 | +$0.76 | +3.02% | 1,218,977 | $25.90 | $24.65 $26.20 |
| Aug 25, 2026 | $25.65 | $25.86 | $24.95 | $25.13 | $-0.10 | -0.40% | 987,604 | $25.14 | $24.95 $25.86 |
| Aug 24, 2026 | $25.96 | $25.96 | $25.19 | $25.23 | $-0.89 | -3.41% | 2,115,812 | $25.34 | $25.19 $25.96 |
| Aug 21, 2026 | $25.94 | $26.13 | $25.05 | $26.12 | +$0.59 | +2.31% | 2,469,286 | $25.89 | $25.05 $26.13 |