Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.7301 -0.0324 (-4.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.3200 0.3250 0.3200 0.3250 27,000 +0.01(+1.56%)
Jan 29, 2015 0.3250 0.3250 0.3200 0.3200 40,340 -0.01(-1.54%)
Jan 28, 2015 0.3250 0.3250 0.3250 0.3250 10,221 +0.04(+14.04%)
Jan 27, 2015 0.3000 0.3200 0.2850 0.2850 10,060 -0.04(-10.94%)
Jan 26, 2015 0.3350 0.3450 0.3000 0.3200 176,240 -0.02(-4.48%)
Jan 23, 2015 0.2590 0.3350 0.2450 0.3350 352,267 +0.08(+28.85%)
Jan 22, 2015 0.1900 0.2600 0.1900 0.2600 492,275 +0.09(+52.85%)
Jan 21, 2015 0.1800 0.1895 0.1701 0.1701 30,384 +0.01(+6.25%)
Jan 20, 2015 0.1700 0.1800 0.1601 0.1601 8,400 -0.02(-11.06%)
Jan 15, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 14, 2015 0.1699 0.1999 0.1699 0.1900 54,016 +0.02(+11.83%)
Jan 12, 2015 0.1699 0.1699 0.1699 0 +0.01(+9.68%)
Jan 09, 2015 0.1501 0.1549 0.1501 0.1549 14,100 -0.01(-6.12%)
Jan 08, 2015 0.1201 0.1650 0.1201 0.1650 300 +0.00(+0.00%)
Jan 07, 2015 0.1500 0.1650 0.1500 0.1650 23,900 +0.01(+3.13%)
Jan 06, 2015 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Jan 05, 2015 0.1400 0.1600 0.1400 0.1600 13,700 -0.01(-5.88%)
Jan 02, 2015 0.1700 0.1700 0.1700 0.1700 2,100 -0.00(-1.11%)
Dec 31, 2014 0.1719 0.1719 0.1719 0 -0.00(-1.77%)
Dec 30, 2014 0.1206 0.1750 0.1205 0.1750 13,400 +0.02(+10.06%)
Dec 29, 2014 0.1500 0.1750 0.1200 0.1590 79,680 -0.02(-9.14%)
Dec 23, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 22, 2014 0.1349 0.1750 0.1349 0.1750 16,795 +0.03(+16.74%)
Dec 19, 2014 0.1400 0.1499 0.1400 0.1499 13,550 -0.02(-14.29%)
Dec 18, 2014 0.1401 0.1749 0.1401 0.1749 1,402 +0.02(+12.40%)
Dec 17, 2014 0.1556 0.1556 0.1556 0.1556 1,000 +0.00(+0.00%)
Dec 16, 2014 0.1556 0.1556 23,100 +0.01(+3.80%)
Dec 12, 2014 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Dec 11, 2014 0.1515 0.1649 0.1499 0.1499 44,460 -0.02(-11.25%)
Dec 10, 2014 0.1401 0.1689 0.1400 0.1689 70,899 -0.00(-1.75%)
Dec 09, 2014 0.1720 0.1720 0.1410 0.1719 12,505 -0.00(-1.77%)
Dec 08, 2014 0.1551 0.1750 0.1551 0.1750 41,000 -0.01(-2.78%)
Dec 05, 2014 0.1800 0.1800 0.1800 0.1800 1,710 +0.00(+0.00%)
Dec 04, 2014 0.1700 0.1800 0.1700 0.1800 8,200 +0.00(+0.00%)
Dec 03, 2014 0.1750 0.1800 0.1750 0.1800 22,200 +0.03(+19.92%)
Dec 02, 2014 0.1501 0.1501 0.1501 0.1501 100 -0.03(-16.61%)
Dec 01, 2014 0.1400 0.1800 0.1400 0.1800 1,710 +0.01(+5.88%)
Nov 28, 2014 0.1800 0.1800 0.1700 0.1700 70,000 -0.01(-5.56%)
Nov 26, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 25, 2014 0.1355 0.1800 0.1355 0.1800 54,320 +0.00(+0.00%)
Nov 24, 2014 0.1503 0.1800 0.1503 0.1800 1,500 +0.00(+0.00%)
Nov 21, 2014 0.1800 0.1800 0.1800 0.1800 16,500 +0.01(+5.88%)
Nov 20, 2014 0.1500 0.1900 0.1500 0.1700 218,815 +0.01(+3.03%)
Nov 19, 2014 0.1450 0.1650 0.1440 0.1650 50,690 +0.04(+26.92%)
Nov 18, 2014 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-7.14%)
Nov 17, 2014 0.1450 0.1400 0.1400 25,253 -0.00(-3.45%)
Nov 14, 2014 0.1500 0.1500 0.1250 0.1450 20,250 -0.00(-3.27%)
Nov 13, 2014 0.1300 0.1499 0.1300 0.1499 900 -0.00(-0.07%)
Nov 11, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Nov 05, 2014 0.1800 0.1800 0.1800 0 +0.02(+13.92%)
Nov 04, 2014 0.1800 0.1800 0.1400 0.1580 1,206 -0.01(-4.24%)
Nov 03, 2014 0.1200 0.1650 0.1200 0.1650 2,640 +0.00(+0.00%)
Oct 31, 2014 0.1300 0.1650 0.1300 0.1650 2,700 +0.01(+3.77%)
Oct 30, 2014 0.1589 0.1590 0.1580 0.1590 7,120 -0.02(-11.67%)
Oct 29, 2014 0.1470 0.1800 0.1470 0.1800 400 +0.01(+5.88%)
Oct 23, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 22, 2014 0.1005 0.1700 0.0800 0.1700 2,702 -0.01(-5.56%)
Oct 20, 2014 0.1200 0.1800 0.1200 0.1800 6,000 +0.06(+50.00%)
Oct 17, 2014 0.1200 0.1200 0.1200 0.1200 2,700 +0.01(+12.57%)
Oct 16, 2014 0.1145 0.1145 0.1066 0.1066 10,000 -0.07(-40.78%)
Oct 15, 2014 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Oct 14, 2014 0.1769 0.1800 0.1769 0.1800 400 +0.04(+28.57%)
Oct 13, 2014 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Oct 10, 2014 0.1200 0.1400 0.1200 0.1400 42,500 +0.00(+0.00%)
Oct 09, 2014 0.1016 0.1400 0.0800 0.1400 17,506 -0.04(-22.22%)
Oct 08, 2014 0.1227 0.1800 0.1227 0.1800 4,940 +0.00(+0.00%)
Oct 07, 2014 0.1501 0.1880 0.1501 0.1800 500 -0.01(-5.26%)
Oct 02, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 01, 2014 0.1700 0.1800 0.1700 0.1700 90,800 -0.01(-5.56%)
Sep 30, 2014 0.1304 0.1890 0.1226 0.1800 21,025 -0.01(-5.21%)
Sep 29, 2014 0.1800 0.1899 0.1226 0.1899 55,660 +0.02(+11.71%)
Sep 26, 2014 0.1700 0.1700 0.1700 0.1700 9,000 -0.02(-10.48%)
Sep 22, 2014 0.1899 0.1899 0.1899 0 +0.00(+0.00%)
Sep 19, 2014 0.1302 0.1899 0.1302 0.1899 486 +0.00(+0.00%)
Sep 18, 2014 0.1500 0.1899 0.1500 0.1899 58,268 +0.00(+0.00%)
Sep 17, 2014 0.1700 0.1899 0.1700 0.1899 1,700 +0.00(+0.00%)
Sep 16, 2014 0.1899 0.1899 0.1899 0.1899 200 +0.00(+1.01%)
Sep 12, 2014 0.1880 0.1880 0.1880 26 +0.01(+4.44%)
Sep 10, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 09, 2014 0.1800 0.1800 0.1800 0.1800 45,000 -0.02(-7.69%)
Sep 08, 2014 0.1750 0.1950 0.1750 0.1950 20,725 +0.01(+2.63%)
Sep 05, 2014 0.1900 0.1900 0.1900 0.1900 660 +0.00(+0.53%)
Sep 04, 2014 0.1651 0.1890 0.1651 0.1890 400 -0.00(-0.53%)
Sep 03, 2014 0.1900 0.1900 0.1900 0.1900 200 +0.01(+5.56%)
Sep 02, 2014 0.1750 0.1900 0.1750 0.1800 16,300 +0.00(+0.00%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2014 0.1650 0.1900 0.1650 0.1800 11,700 -0.01(-5.26%)
Aug 26, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.53%)
Aug 25, 2014 0.1700 0.1890 0.1700 0.1890 10,200 +0.01(+5.00%)
Aug 22, 2014 0.1700 0.1890 0.1700 0.1800 31,538 +0.01(+9.09%)
Aug 21, 2014 0.1650 0.1650 0.1650 0.1650 3,500 -0.03(-15.38%)
Aug 18, 2014 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Aug 15, 2014 0.1700 0.1700 0.1200 0.1700 251,332 -0.01(-5.56%)
Aug 14, 2014 0.1600 0.1800 0.1600 0.1800 4,800 +0.02(+12.50%)
Aug 13, 2014 0.1750 0.1599 0.1600 13,000 -0.01(-8.57%)
Aug 12, 2014 0.1750 0.1750 0.1750 0.1750 321 +0.00(+2.94%)
Aug 06, 2014 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Aug 04, 2014 0.1950 0.1950 0.1950 0.1950 0 +0.07(+50.81%)
Aug 01, 2014 0.1293 0.1293 0.1293 0.1293 652 -0.07(-33.69%)
Jul 31, 2014 0.1130 0.1950 0.1130 0.1950 270 +0.00(+0.00%)
Jul 30, 2014 0.1520 0.1950 0.1500 0.1950 30,620 -0.00(-2.45%)
Jul 29, 2014 0.1999 0.1999 0.1999 0.1999 455 +0.03(+17.59%)
Jul 28, 2014 0.1530 0.1700 0.1530 0.1700 350 -0.02(-12.82%)
Jul 21, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 16, 2014 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Jul 14, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 10, 2014 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Jul 02, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 30, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 26, 2014 0.1950 0.1950 0.1950 0 -0.00(-2.45%)
Jun 24, 2014 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jun 19, 2014 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jun 10, 2014 0.1999 0.1999 0.1999 0 +0.01(+5.21%)
Jun 06, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jun 05, 2014 0.1900 0.1900 0.1900 0.1900 4,800 +0.02(+10.47%)
Jun 04, 2014 0.1710 0.1720 0.1710 0.1720 5,600 -0.02(-9.47%)
Jun 03, 2014 0.1900 0.1900 0.1900 0.1900 23,879 -0.05(-20.83%)
Jun 02, 2014 0.2400 0.2400 0.2400 0.2400 500 +0.04(+20.06%)
May 27, 2014 0.1999 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
May 21, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2014 0.2000 0.2000 0.2000 0.2000 4,347 +0.00(+0.00%)
May 19, 2014 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 13, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.32%)
May 09, 2014 0.1899 0.1899 0.1899 0 -0.00(-0.05%)
May 07, 2014 0.1900 0.1900 0.1900 0 -0.04(-16.81%)
May 06, 2014 0.2284 0.2284 0.2284 0.2284 525 +0.03(+14.20%)
May 05, 2014 0.2300 0.2300 0.2000 0.2000 14,000 -0.04(-16.67%)
May 02, 2014 0.2100 0.2400 0.2000 0.2400 56,917 +0.03(+14.29%)
May 01, 2014 0.2000 0.2500 0.1990 0.2100 252,412 +0.01(+4.01%)
Apr 30, 2014 0.1999 0.2099 0.1999 0.2019 44,083 +0.01(+6.26%)
Apr 29, 2014 0.1900 0.1900 0.1900 0.1900 14,022 -0.02(-9.48%)
Apr 28, 2014 0.1700 0.2099 0.1501 0.2099 61,422 +0.02(+10.47%)
Apr 25, 2014 0.1800 0.1900 0.1800 0.1900 10,000 +0.01(+5.56%)
Apr 23, 2014 0.1800 0.1800 0.1800 0.1800 1 +0.01(+5.88%)
Apr 22, 2014 0.1700 0.1700 0.1700 0.1700 2,495 -0.02(-10.53%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 09, 2014 0.1950 0.1950 0.1950 0 +0.02(+14.50%)
Apr 08, 2014 0.1950 0.1950 0.1703 0.1703 1,400 -0.03(-14.42%)
Apr 07, 2014 0.1800 0.1990 0.1800 0.1990 24,335 +0.00(+0.00%)
Apr 03, 2014 0.1990 0.1990 0.1990 0 -0.00(-0.45%)
Apr 02, 2014 0.1999 0.1999 0.1999 0.1999 25,000 -0.00(-0.05%)
Mar 31, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 28, 2014 0.1999 0.2000 0.1999 0.2000 0 +0.00(+0.05%)
Mar 26, 2014 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Mar 25, 2014 0.1999 0.1999 0.1999 0.1999 5,000 +0.00(+0.00%)
Mar 21, 2014 0.1999 0.1999 0.1999 5 -0.00(-0.05%)
Mar 20, 2014 0.1999 0.2000 0.1999 0.2000 20,000 +0.00(+0.05%)
Mar 18, 2014 0.1999 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
Mar 17, 2014 0.2000 0.2000 0.1702 0.2000 5,627 +0.00(+0.05%)
Mar 14, 2014 0.2000 0.2000 0.1700 0.1999 0 +0.03(+17.52%)
Mar 13, 2014 0.1900 0.2000 0.1701 0.1701 16,000 -0.02(-10.47%)
Mar 12, 2014 0.1900 0.1900 0.1900 0.1900 2,105 +0.00(+0.00%)
Mar 11, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Mar 07, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 05, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+10.93%)
Mar 03, 2014 0.2000 0.2000 0.1802 0.1803 1,440 -0.02(-9.85%)
Feb 26, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 25, 2014 0.2000 0.2000 0.2000 0.2000 2,465 +0.00(+0.00%)
Feb 24, 2014 0.1700 0.2000 0.1601 0.2000 40,150 +0.02(+12.36%)
Feb 21, 2014 0.1780 0.1780 0.1601 0.1780 0 +0.02(+11.25%)
Feb 20, 2014 0.1600 0.1780 0.1600 0.1600 1,700 -0.02(-9.09%)
Feb 14, 2014 0.1760 0.1760 0.1760 0 -0.00(-1.12%)
Feb 13, 2014 0.1532 0.1800 0.1501 0.1780 98,000 -0.00(-0.56%)
Feb 12, 2014 0.1790 0.1790 0.1790 0.1790 10,600 +0.00(+0.00%)
Feb 11, 2014 0.1790 0.1790 0.1790 0.1790 300 +0.00(+0.00%)
Feb 07, 2014 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Feb 05, 2014 0.1790 0.1790 0.1790 0 -0.00(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.