NYSE - Nasdaq Real Time Price • USD
A10 Networks, Inc. (ATEN)
As of 2:47 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 8, 2024 | 15.45 | 15.54 | 15.30 | 15.36 | 15.36 | 213,925 |
May 7, 2024 | 15.50 | 15.65 | 15.42 | 15.51 | 15.51 | 481,600 |
May 6, 2024 | 15.27 | 15.63 | 15.24 | 15.55 | 15.55 | 761,800 |
May 3, 2024 | 15.40 | 15.44 | 15.10 | 15.15 | 15.15 | 808,000 |
May 2, 2024 | 15.40 | 15.41 | 14.95 | 15.33 | 15.33 | 1,289,000 |
May 1, 2024 | 13.60 | 15.88 | 13.60 | 15.37 | 15.37 | 1,893,300 |
Apr 30, 2024 | 13.31 | 13.35 | 13.06 | 13.06 | 13.06 | 466,400 |
Apr 29, 2024 | 13.57 | 13.71 | 13.31 | 13.40 | 13.40 | 504,900 |
Apr 26, 2024 | 13.65 | 13.73 | 13.54 | 13.54 | 13.54 | 359,200 |
Apr 25, 2024 | 13.56 | 13.59 | 13.39 | 13.58 | 13.58 | 394,800 |
Apr 24, 2024 | 13.55 | 13.83 | 13.47 | 13.71 | 13.71 | 566,900 |
Apr 23, 2024 | 13.18 | 13.61 | 13.18 | 13.47 | 13.47 | 477,500 |
Apr 22, 2024 | 13.02 | 13.28 | 12.96 | 13.18 | 13.18 | 429,600 |
Apr 19, 2024 | 12.82 | 13.02 | 12.72 | 12.94 | 12.94 | 607,600 |
Apr 18, 2024 | 12.83 | 13.01 | 12.83 | 12.85 | 12.85 | 387,200 |
Apr 17, 2024 | 13.04 | 13.11 | 12.80 | 12.80 | 12.80 | 407,100 |
Apr 16, 2024 | 12.92 | 13.08 | 12.83 | 13.00 | 13.00 | 364,600 |
Apr 15, 2024 | 13.22 | 13.22 | 12.85 | 12.94 | 12.94 | 478,000 |
Apr 12, 2024 | 13.48 | 13.56 | 13.03 | 13.10 | 13.10 | 465,500 |
Apr 11, 2024 | 13.25 | 13.65 | 13.21 | 13.62 | 13.62 | 497,000 |
Apr 10, 2024 | 13.53 | 13.56 | 13.15 | 13.19 | 13.19 | 412,100 |
Apr 9, 2024 | 13.53 | 13.70 | 13.53 | 13.69 | 13.69 | 324,900 |
Apr 8, 2024 | 13.46 | 13.60 | 13.43 | 13.52 | 13.52 | 331,600 |
Apr 5, 2024 | 13.47 | 13.54 | 13.36 | 13.44 | 13.44 | 328,300 |
Apr 4, 2024 | 13.52 | 13.74 | 13.41 | 13.45 | 13.45 | 466,700 |
Apr 3, 2024 | 13.39 | 13.55 | 13.34 | 13.39 | 13.39 | 390,700 |
Apr 2, 2024 | 13.47 | 13.54 | 13.33 | 13.42 | 13.42 | 539,500 |
Apr 1, 2024 | 13.73 | 13.76 | 13.54 | 13.68 | 13.68 | 364,800 |
Mar 28, 2024 | 13.68 | 13.82 | 13.61 | 13.69 | 13.69 | 473,800 |
Mar 27, 2024 | 13.63 | 13.70 | 13.51 | 13.68 | 13.68 | 354,600 |
Mar 26, 2024 | 13.78 | 13.80 | 13.51 | 13.52 | 13.52 | 380,800 |
Mar 25, 2024 | 13.70 | 13.79 | 13.63 | 13.69 | 13.69 | 324,900 |
Mar 22, 2024 | 13.90 | 13.96 | 13.62 | 13.63 | 13.63 | 495,900 |
Mar 21, 2024 | 13.65 | 14.03 | 13.64 | 13.80 | 13.80 | 635,400 |
Mar 20, 2024 | 13.36 | 13.64 | 13.27 | 13.58 | 13.58 | 712,000 |
Mar 19, 2024 | 13.31 | 13.43 | 13.13 | 13.27 | 13.27 | 643,300 |
Mar 18, 2024 | 13.73 | 13.77 | 13.31 | 13.38 | 13.38 | 1,008,300 |
Mar 15, 2024 | 14.17 | 14.45 | 13.60 | 13.64 | 13.64 | 6,618,900 |
Mar 14, 2024 | 14.60 | 14.65 | 14.28 | 14.50 | 14.50 | 921,200 |
Mar 13, 2024 | 14.82 | 14.91 | 14.65 | 14.66 | 14.66 | 877,700 |
Mar 12, 2024 | 14.61 | 14.93 | 14.56 | 14.85 | 14.85 | 1,295,600 |
Mar 11, 2024 | 13.79 | 14.76 | 13.61 | 14.66 | 14.66 | 1,589,300 |
Mar 8, 2024 | 13.47 | 13.63 | 13.45 | 13.52 | 13.52 | 411,300 |
Mar 7, 2024 | 13.66 | 13.72 | 13.40 | 13.45 | 13.45 | 763,400 |
Mar 6, 2024 | 13.42 | 13.65 | 13.36 | 13.55 | 13.55 | 623,400 |
Mar 5, 2024 | 13.51 | 13.57 | 13.13 | 13.29 | 13.29 | 559,600 |
Mar 4, 2024 | 13.68 | 13.78 | 13.48 | 13.60 | 13.60 | 481,700 |
Mar 1, 2024 | 13.30 | 13.65 | 13.27 | 13.65 | 13.65 | 573,000 |
Feb 29, 2024 | 13.32 | 13.45 | 13.13 | 13.31 | 13.31 | 712,000 |
Feb 28, 2024 | 13.27 | 13.43 | 13.15 | 13.22 | 13.22 | 1,503,700 |
Feb 27, 2024 | 13.52 | 13.57 | 13.28 | 13.30 | 13.30 | 781,800 |
Feb 26, 2024 | 13.25 | 13.51 | 13.21 | 13.45 | 13.45 | 510,700 |
Feb 23, 2024 | 13.14 | 13.44 | 13.13 | 13.27 | 13.27 | 478,700 |
Feb 22, 2024 | 12.97 | 13.16 | 12.94 | 13.13 | 13.13 | 772,000 |
Feb 21, 2024 | 12.85 | 12.91 | 12.75 | 12.89 | 12.89 | 532,300 |
Feb 20, 2024 | 12.90 | 12.99 | 12.85 | 12.92 | 12.92 | 434,300 |
Feb 16, 2024 | 13.01 | 13.20 | 12.92 | 12.99 | 12.99 | 557,300 |
Feb 15, 2024 | 0.06 Dividend | |||||
Feb 15, 2024 | 13.02 | 13.12 | 12.88 | 13.11 | 13.11 | 430,200 |
Feb 14, 2024 | 12.97 | 13.08 | 12.82 | 13.01 | 12.95 | 404,800 |
Feb 13, 2024 | 12.87 | 13.06 | 12.78 | 12.86 | 12.80 | 671,600 |
Feb 12, 2024 | 13.25 | 13.31 | 13.09 | 13.19 | 13.13 | 445,000 |
Feb 9, 2024 | 12.75 | 13.24 | 12.65 | 13.24 | 13.18 | 703,200 |
Feb 8, 2024 | 12.96 | 13.10 | 12.64 | 12.65 | 12.59 | 1,461,100 |
Feb 7, 2024 | 12.80 | 13.04 | 12.40 | 12.96 | 12.90 | 1,103,400 |
Feb 6, 2024 | 12.88 | 13.15 | 12.79 | 13.04 | 12.98 | 1,122,500 |
Feb 5, 2024 | 13.06 | 13.09 | 12.91 | 12.93 | 12.87 | 728,600 |
Feb 2, 2024 | 13.32 | 13.32 | 13.12 | 13.15 | 13.09 | 486,300 |
Feb 1, 2024 | 13.41 | 13.51 | 13.28 | 13.41 | 13.35 | 421,000 |
Jan 31, 2024 | 13.59 | 13.67 | 13.36 | 13.37 | 13.31 | 545,800 |
Jan 30, 2024 | 13.78 | 13.90 | 13.47 | 13.58 | 13.52 | 945,900 |
Jan 29, 2024 | 13.65 | 13.80 | 13.50 | 13.78 | 13.72 | 553,000 |
Jan 26, 2024 | 13.98 | 13.98 | 13.79 | 13.79 | 13.73 | 402,100 |
Jan 25, 2024 | 14.09 | 14.17 | 13.78 | 13.92 | 13.86 | 419,200 |
Jan 24, 2024 | 14.03 | 14.05 | 13.89 | 13.93 | 13.87 | 320,600 |
Jan 23, 2024 | 14.01 | 14.14 | 13.88 | 13.92 | 13.86 | 642,600 |
Jan 22, 2024 | 13.70 | 14.03 | 13.58 | 13.90 | 13.84 | 675,800 |
Jan 19, 2024 | 13.70 | 13.72 | 13.53 | 13.58 | 13.52 | 552,500 |
Jan 18, 2024 | 13.48 | 13.67 | 13.42 | 13.65 | 13.59 | 306,200 |
Jan 17, 2024 | 13.43 | 13.54 | 13.34 | 13.37 | 13.31 | 377,300 |
Jan 16, 2024 | 13.47 | 13.63 | 13.46 | 13.52 | 13.46 | 479,400 |
Jan 12, 2024 | 13.52 | 13.64 | 13.47 | 13.55 | 13.49 | 256,100 |
Jan 11, 2024 | 13.27 | 13.47 | 13.19 | 13.45 | 13.39 | 382,200 |
Jan 10, 2024 | 13.09 | 13.27 | 13.09 | 13.27 | 13.21 | 295,600 |
Jan 9, 2024 | 13.11 | 13.20 | 13.06 | 13.12 | 13.06 | 324,100 |
Jan 8, 2024 | 12.95 | 13.23 | 12.90 | 13.18 | 13.12 | 523,100 |
Jan 5, 2024 | 12.77 | 13.02 | 12.76 | 12.92 | 12.86 | 515,400 |
Jan 4, 2024 | 12.90 | 12.94 | 12.83 | 12.84 | 12.78 | 458,500 |
Jan 3, 2024 | 12.92 | 13.18 | 12.83 | 12.83 | 12.77 | 537,400 |
Jan 2, 2024 | 13.05 | 13.16 | 12.87 | 13.03 | 12.97 | 554,400 |
Dec 29, 2023 | 13.29 | 13.37 | 13.17 | 13.17 | 13.11 | 306,900 |
Dec 28, 2023 | 13.30 | 13.39 | 13.24 | 13.31 | 13.25 | 247,400 |
Dec 27, 2023 | 13.26 | 13.39 | 13.19 | 13.32 | 13.26 | 321,500 |
Dec 26, 2023 | 13.29 | 13.47 | 13.26 | 13.35 | 13.29 | 250,700 |
Dec 22, 2023 | 13.25 | 13.38 | 13.14 | 13.25 | 13.19 | 421,600 |
Dec 21, 2023 | 13.22 | 13.24 | 12.99 | 13.21 | 13.15 | 735,400 |
Dec 20, 2023 | 13.32 | 13.52 | 13.09 | 13.10 | 13.04 | 667,600 |
Dec 19, 2023 | 13.32 | 13.41 | 13.17 | 13.33 | 13.27 | 772,700 |
Dec 18, 2023 | 13.28 | 13.35 | 13.15 | 13.18 | 13.12 | 465,400 |
Dec 15, 2023 | 13.23 | 13.34 | 13.07 | 13.31 | 13.25 | 5,680,300 |
Dec 14, 2023 | 13.22 | 13.47 | 12.96 | 13.21 | 13.15 | 989,300 |
Dec 13, 2023 | 13.03 | 13.24 | 12.77 | 13.16 | 13.10 | 829,300 |
Dec 12, 2023 | 12.99 | 13.09 | 12.91 | 13.02 | 12.96 | 514,200 |
Dec 11, 2023 | 12.81 | 13.12 | 12.74 | 13.02 | 12.96 | 888,400 |
Dec 8, 2023 | 12.51 | 12.82 | 12.50 | 12.74 | 12.68 | 955,000 |
Dec 7, 2023 | 12.57 | 12.71 | 12.45 | 12.56 | 12.50 | 1,040,500 |
Dec 6, 2023 | 12.74 | 12.86 | 12.58 | 12.59 | 12.53 | 603,700 |
Dec 5, 2023 | 12.85 | 12.87 | 12.66 | 12.75 | 12.69 | 656,400 |
Dec 4, 2023 | 12.62 | 12.98 | 12.62 | 12.85 | 12.79 | 801,600 |
Dec 1, 2023 | 12.40 | 12.69 | 12.34 | 12.67 | 12.61 | 626,600 |
Nov 30, 2023 | 12.40 | 12.54 | 12.35 | 12.49 | 12.43 | 612,600 |
Nov 29, 2023 | 12.37 | 12.49 | 12.22 | 12.36 | 12.30 | 1,150,400 |
Nov 28, 2023 | 12.27 | 12.39 | 12.19 | 12.22 | 12.16 | 684,700 |
Nov 27, 2023 | 12.21 | 12.36 | 12.12 | 12.33 | 12.27 | 523,900 |
Nov 24, 2023 | 12.10 | 12.29 | 12.10 | 12.24 | 12.18 | 279,600 |
Nov 22, 2023 | 12.27 | 12.33 | 12.07 | 12.09 | 12.03 | 345,000 |
Nov 21, 2023 | 12.00 | 12.22 | 12.00 | 12.21 | 12.15 | 785,100 |
Nov 20, 2023 | 11.95 | 12.18 | 11.92 | 12.10 | 12.04 | 401,300 |
Nov 17, 2023 | 11.93 | 12.10 | 11.84 | 11.96 | 11.90 | 1,482,200 |
Nov 16, 2023 | 0.06 Dividend | |||||
Nov 16, 2023 | 12.07 | 12.07 | 11.83 | 11.92 | 11.87 | 656,500 |
Nov 15, 2023 | 12.49 | 12.62 | 12.18 | 12.21 | 12.09 | 760,100 |
Nov 14, 2023 | 12.17 | 12.60 | 12.17 | 12.55 | 12.43 | 710,400 |
Nov 13, 2023 | 11.90 | 12.24 | 11.88 | 12.03 | 11.92 | 656,400 |
Nov 10, 2023 | 12.14 | 12.35 | 12.01 | 12.02 | 11.91 | 1,626,600 |
Nov 9, 2023 | 11.75 | 12.23 | 11.67 | 12.16 | 12.04 | 1,863,200 |
Nov 8, 2023 | 11.82 | 12.61 | 11.54 | 11.71 | 11.60 | 1,359,100 |
Nov 7, 2023 | 10.90 | 11.21 | 10.84 | 11.19 | 11.08 | 2,261,100 |
Nov 6, 2023 | 10.91 | 11.07 | 10.91 | 10.99 | 10.89 | 597,200 |
Nov 3, 2023 | 11.05 | 11.11 | 10.91 | 10.93 | 10.83 | 759,700 |
Nov 2, 2023 | 10.79 | 10.92 | 10.67 | 10.88 | 10.78 | 608,800 |
Nov 1, 2023 | 10.89 | 10.89 | 10.63 | 10.70 | 10.60 | 442,300 |
Oct 31, 2023 | 10.84 | 10.93 | 10.77 | 10.87 | 10.77 | 414,900 |
Oct 30, 2023 | 10.88 | 10.97 | 10.55 | 10.80 | 10.70 | 783,500 |
Oct 27, 2023 | 10.95 | 11.11 | 10.77 | 10.80 | 10.70 | 713,700 |
Oct 26, 2023 | 11.17 | 11.24 | 10.88 | 10.95 | 10.85 | 617,000 |
Oct 25, 2023 | 11.36 | 11.39 | 11.04 | 11.07 | 10.96 | 411,000 |
Oct 24, 2023 | 11.30 | 11.41 | 11.19 | 11.40 | 11.29 | 574,600 |
Oct 23, 2023 | 10.99 | 11.35 | 10.93 | 11.23 | 11.12 | 689,600 |
Oct 20, 2023 | 11.16 | 11.27 | 10.90 | 10.99 | 10.89 | 1,233,700 |
Oct 19, 2023 | 11.11 | 11.31 | 11.01 | 11.11 | 11.00 | 767,800 |
Oct 18, 2023 | 11.23 | 11.39 | 11.10 | 11.17 | 11.06 | 554,600 |
Oct 17, 2023 | 11.04 | 11.47 | 11.04 | 11.42 | 11.31 | 738,700 |
Oct 16, 2023 | 11.00 | 11.19 | 10.87 | 11.09 | 10.98 | 837,700 |
Oct 13, 2023 | 10.84 | 10.93 | 10.76 | 10.91 | 10.81 | 771,200 |
Oct 12, 2023 | 11.08 | 11.08 | 10.78 | 10.85 | 10.75 | 647,200 |
Oct 11, 2023 | 11.45 | 11.57 | 11.04 | 11.09 | 10.98 | 860,300 |
Oct 10, 2023 | 11.70 | 11.84 | 11.43 | 11.49 | 11.38 | 886,800 |
Oct 9, 2023 | 11.44 | 11.70 | 11.35 | 11.66 | 11.55 | 699,500 |
Oct 6, 2023 | 11.37 | 11.76 | 11.25 | 11.48 | 11.37 | 1,000,700 |
Oct 5, 2023 | 10.95 | 11.62 | 10.75 | 11.50 | 11.39 | 2,164,800 |
Oct 4, 2023 | 10.75 | 11.78 | 10.04 | 11.04 | 10.94 | 4,033,400 |
Oct 3, 2023 | 15.32 | 15.41 | 15.09 | 15.17 | 15.03 | 294,600 |
Oct 2, 2023 | 15.01 | 15.36 | 14.97 | 15.35 | 15.20 | 466,700 |
Sep 29, 2023 | 15.29 | 15.29 | 14.95 | 15.03 | 14.89 | 407,200 |
Sep 28, 2023 | 14.97 | 15.30 | 14.97 | 15.16 | 15.02 | 627,600 |
Sep 27, 2023 | 14.74 | 15.00 | 14.72 | 14.97 | 14.83 | 365,100 |
Sep 26, 2023 | 14.94 | 15.06 | 14.68 | 14.69 | 14.55 | 452,600 |
Sep 25, 2023 | 14.83 | 15.11 | 14.75 | 14.98 | 14.84 | 285,500 |
Sep 22, 2023 | 15.02 | 15.21 | 14.87 | 14.93 | 14.79 | 616,000 |
Sep 21, 2023 | 14.59 | 15.01 | 14.49 | 14.97 | 14.83 | 535,800 |
Sep 20, 2023 | 14.83 | 14.93 | 14.66 | 14.71 | 14.57 | 315,800 |
Sep 19, 2023 | 14.52 | 14.81 | 14.45 | 14.76 | 14.62 | 318,800 |
Sep 18, 2023 | 14.63 | 14.78 | 14.49 | 14.55 | 14.41 | 262,100 |
Sep 15, 2023 | 14.55 | 14.71 | 14.39 | 14.61 | 14.47 | 2,436,000 |
Sep 14, 2023 | 14.65 | 14.73 | 14.56 | 14.59 | 14.45 | 496,000 |
Sep 13, 2023 | 14.92 | 14.97 | 14.54 | 14.56 | 14.42 | 495,400 |
Sep 12, 2023 | 15.04 | 15.32 | 14.91 | 14.95 | 14.81 | 409,500 |
Sep 11, 2023 | 14.86 | 15.37 | 14.71 | 15.15 | 15.01 | 565,500 |
Sep 8, 2023 | 14.61 | 14.72 | 14.50 | 14.70 | 14.56 | 345,200 |
Sep 7, 2023 | 14.41 | 14.71 | 14.19 | 14.55 | 14.41 | 484,600 |
Sep 6, 2023 | 14.54 | 14.69 | 14.48 | 14.65 | 14.51 | 404,500 |
Sep 5, 2023 | 15.10 | 15.10 | 14.49 | 14.55 | 14.41 | 1,277,500 |
Sep 1, 2023 | 14.94 | 15.29 | 14.94 | 15.25 | 15.11 | 645,100 |
Aug 31, 2023 | 15.12 | 15.24 | 14.89 | 14.89 | 14.75 | 628,100 |
Aug 30, 2023 | 15.14 | 15.30 | 15.10 | 15.14 | 15.00 | 313,400 |
Aug 29, 2023 | 14.97 | 15.17 | 14.89 | 15.17 | 15.03 | 856,300 |
Aug 28, 2023 | 14.68 | 15.08 | 14.68 | 15.00 | 14.86 | 660,000 |
Aug 25, 2023 | 14.40 | 14.72 | 14.39 | 14.66 | 14.52 | 1,612,400 |
Aug 24, 2023 | 14.51 | 14.55 | 14.20 | 14.27 | 14.13 | 516,200 |
Aug 23, 2023 | 14.50 | 14.62 | 14.45 | 14.47 | 14.33 | 521,600 |
Aug 22, 2023 | 14.61 | 14.65 | 14.49 | 14.49 | 14.35 | 310,200 |
Aug 21, 2023 | 14.70 | 14.81 | 14.56 | 14.58 | 14.44 | 390,700 |
Aug 18, 2023 | 14.46 | 14.80 | 14.30 | 14.69 | 14.55 | 650,600 |
Aug 17, 2023 | 14.79 | 14.99 | 14.56 | 14.57 | 14.43 | 616,500 |
Aug 16, 2023 | 15.01 | 15.17 | 14.78 | 14.79 | 14.65 | 534,700 |
Aug 15, 2023 | 15.28 | 15.34 | 15.06 | 15.06 | 14.92 | 443,500 |
Aug 14, 2023 | 0.06 Dividend | |||||
Aug 14, 2023 | 15.07 | 15.40 | 14.96 | 15.30 | 15.15 | 860,600 |
Aug 11, 2023 | 15.16 | 15.34 | 15.12 | 15.20 | 15.00 | 513,400 |
Aug 10, 2023 | 15.35 | 15.40 | 15.15 | 15.19 | 14.99 | 321,600 |
Aug 9, 2023 | 15.36 | 15.53 | 15.24 | 15.33 | 15.12 | 476,300 |
Aug 8, 2023 | 15.56 | 15.61 | 15.29 | 15.36 | 15.15 | 375,100 |
Aug 7, 2023 | 15.80 | 15.86 | 15.27 | 15.63 | 15.42 | 1,460,800 |
Aug 4, 2023 | 15.68 | 15.99 | 15.59 | 15.82 | 15.61 | 508,600 |
Aug 3, 2023 | 15.52 | 15.62 | 15.20 | 15.57 | 15.36 | 497,900 |
Aug 2, 2023 | 15.71 | 15.71 | 15.28 | 15.55 | 15.34 | 420,800 |
Aug 1, 2023 | 15.57 | 15.87 | 15.47 | 15.83 | 15.62 | 480,400 |
Jul 31, 2023 | 15.37 | 15.57 | 15.30 | 15.52 | 15.31 | 683,400 |
Jul 28, 2023 | 15.48 | 15.70 | 15.24 | 15.58 | 15.37 | 742,200 |
Jul 27, 2023 | 14.35 | 15.73 | 14.35 | 15.40 | 15.19 | 1,609,300 |
Jul 26, 2023 | 14.59 | 14.65 | 14.50 | 14.54 | 14.34 | 567,400 |
Jul 25, 2023 | 14.37 | 14.63 | 14.33 | 14.62 | 14.42 | 403,900 |
Jul 24, 2023 | 14.22 | 14.48 | 14.19 | 14.40 | 14.21 | 418,700 |
Jul 21, 2023 | 14.17 | 14.21 | 14.10 | 14.18 | 13.99 | 1,087,300 |
Jul 20, 2023 | 14.16 | 14.23 | 14.02 | 14.06 | 13.87 | 580,500 |
Jul 19, 2023 | 14.47 | 14.49 | 14.15 | 14.17 | 13.98 | 458,500 |
Jul 18, 2023 | 14.35 | 14.58 | 14.27 | 14.33 | 14.14 | 467,900 |
Jul 17, 2023 | 14.15 | 14.46 | 14.13 | 14.40 | 14.21 | 646,200 |
Jul 14, 2023 | 14.61 | 14.61 | 14.02 | 14.13 | 13.94 | 640,000 |
Jul 13, 2023 | 14.62 | 14.73 | 14.59 | 14.61 | 14.41 | 345,500 |
Jul 12, 2023 | 14.70 | 14.76 | 14.53 | 14.55 | 14.35 | 439,300 |
Jul 11, 2023 | 14.41 | 14.54 | 14.37 | 14.53 | 14.34 | 387,000 |
Jul 10, 2023 | 14.15 | 14.54 | 14.15 | 14.41 | 14.22 | 484,600 |
Jul 7, 2023 | 14.11 | 14.36 | 14.10 | 14.24 | 14.05 | 473,100 |
Jul 6, 2023 | 14.02 | 14.26 | 13.98 | 14.12 | 13.93 | 557,600 |
Jul 5, 2023 | 14.25 | 14.29 | 14.02 | 14.14 | 13.95 | 580,200 |
Jul 3, 2023 | 14.50 | 14.53 | 14.18 | 14.28 | 14.09 | 297,400 |
Jun 30, 2023 | 14.81 | 14.84 | 14.53 | 14.59 | 14.39 | 652,300 |
Jun 29, 2023 | 14.24 | 14.75 | 14.12 | 14.72 | 14.52 | 604,400 |
Jun 28, 2023 | 14.19 | 14.27 | 14.10 | 14.24 | 14.05 | 570,400 |
Jun 27, 2023 | 14.17 | 14.30 | 14.11 | 14.23 | 14.04 | 746,000 |
Jun 26, 2023 | 14.46 | 14.54 | 14.18 | 14.18 | 13.99 | 483,700 |
Jun 23, 2023 | 14.96 | 15.00 | 14.49 | 14.52 | 14.33 | 1,810,400 |
Jun 22, 2023 | 15.11 | 15.24 | 15.01 | 15.07 | 14.87 | 452,800 |
Jun 21, 2023 | 15.06 | 15.17 | 14.86 | 15.08 | 14.88 | 441,100 |
Jun 20, 2023 | 15.26 | 15.39 | 15.01 | 15.15 | 14.95 | 441,200 |
Jun 16, 2023 | 15.66 | 15.71 | 15.28 | 15.35 | 15.14 | 1,484,000 |
Jun 15, 2023 | 14.85 | 15.45 | 14.85 | 15.43 | 15.22 | 891,300 |
Jun 14, 2023 | 14.75 | 15.01 | 14.63 | 14.92 | 14.72 | 645,000 |
Jun 13, 2023 | 14.72 | 14.95 | 14.65 | 14.76 | 14.56 | 416,100 |
Jun 12, 2023 | 14.29 | 14.67 | 14.26 | 14.61 | 14.41 | 351,600 |
Jun 9, 2023 | 14.20 | 14.41 | 14.15 | 14.19 | 14.00 | 456,100 |
Jun 8, 2023 | 14.49 | 14.55 | 14.13 | 14.16 | 13.97 | 412,300 |
Jun 7, 2023 | 14.58 | 14.81 | 14.42 | 14.51 | 14.32 | 524,900 |
Jun 6, 2023 | 14.42 | 14.63 | 14.25 | 14.59 | 14.39 | 381,900 |
Jun 5, 2023 | 14.67 | 14.71 | 14.11 | 14.49 | 14.30 | 394,400 |
Jun 2, 2023 | 14.69 | 14.90 | 14.56 | 14.86 | 14.66 | 481,800 |
Jun 1, 2023 | 14.87 | 14.92 | 14.44 | 14.62 | 14.42 | 571,800 |
May 31, 2023 | 14.84 | 15.05 | 14.74 | 14.89 | 14.69 | 2,018,100 |
May 30, 2023 | 15.05 | 15.23 | 14.87 | 14.87 | 14.67 | 563,000 |
May 26, 2023 | 14.59 | 15.38 | 14.59 | 14.98 | 14.78 | 681,000 |
May 25, 2023 | 14.50 | 14.70 | 14.42 | 14.62 | 14.42 | 852,800 |
May 24, 2023 | 14.46 | 14.54 | 14.20 | 14.44 | 14.25 | 699,000 |
May 23, 2023 | 14.07 | 14.57 | 14.07 | 14.54 | 14.34 | 597,000 |
May 22, 2023 | 14.10 | 14.19 | 13.87 | 14.14 | 13.95 | 992,000 |
May 19, 2023 | 14.19 | 14.26 | 14.02 | 14.10 | 13.91 | 462,000 |
May 18, 2023 | 13.98 | 14.12 | 13.82 | 14.07 | 13.88 | 1,063,600 |
May 17, 2023 | 13.81 | 14.11 | 13.80 | 14.04 | 13.85 | 852,100 |
May 16, 2023 | 13.87 | 13.93 | 13.78 | 13.78 | 13.60 | 1,019,200 |
May 15, 2023 | 13.86 | 14.09 | 13.80 | 14.01 | 13.82 | 612,100 |
May 12, 2023 | 0.06 Dividend | |||||
May 12, 2023 | 13.95 | 14.10 | 13.86 | 13.91 | 13.72 | 880,700 |
May 11, 2023 | 14.11 | 14.16 | 13.78 | 13.95 | 13.70 | 727,600 |
May 10, 2023 | 14.04 | 14.33 | 13.90 | 14.27 | 14.02 | 582,300 |
May 9, 2023 | 13.68 | 13.95 | 13.63 | 13.79 | 13.55 | 515,300 |
May 8, 2023 | 13.78 | 13.90 | 13.61 | 13.75 | 13.51 | 716,900 |
Related Tickers
RDWR Radware Ltd.
18.59
+7.96%
OSPN OneSpan Inc.
12.21
+0.99%
RPD Rapid7, Inc.
36.15
-21.08%
FFIV F5, Inc.
171.70
+2.01%
SWI SolarWinds Corporation
11.62
-0.77%
QLYS Qualys, Inc.
148.88
-10.30%
TENB Tenable Holdings, Inc.
44.84
-1.75%
BAND Bandwidth Inc.
21.59
-4.24%
FIVN Five9, Inc.
54.97
-2.62%
BLZE Backblaze, Inc.
9.74
-0.41%