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

Altigen Communications Inc (OP: ATGN )

0.7750 +0.0200 (+2.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 31, 2017 0.2800 0.2800 0.2400 0.2500 18,511 +0.02(+8.70%)
Jan 30, 2017 0.2300 0.2300 0.2300 0.2300 11,750 +0.01(+4.55%)
Jan 27, 2017 0.2200 0.2275 0.2200 0.2200 36,503 +0.02(+10.00%)
Jan 26, 2017 0.2200 0.2800 0.2000 0.2000 189,858 -0.02(-9.09%)
Jan 25, 2017 0.2200 0.2200 0.2200 0.2200 7,368 +0.01(+4.76%)
Jan 24, 2017 0.2100 0.2200 0.2100 0.2100 84,400 +0.02(+10.53%)
Jan 23, 2017 0.1900 0.1900 0.1900 0.1900 4,040 -0.01(-5.00%)
Jan 20, 2017 0.1900 0.2000 0.1900 0.2000 7,200 +0.01(+5.26%)
Jan 18, 2017 0.1900 0.1900 0.1900 0 +0.01(+3.83%)
Jan 17, 2017 0.1830 0.1830 0.1830 0.1830 100 -0.03(-14.88%)
Jan 12, 2017 0.2150 0.2150 0.2150 0 +0.07(+43.33%)
Jan 11, 2017 0.1500 0.1500 0.1500 0.1500 2,500 -0.07(-31.82%)
Jan 10, 2017 0.1800 0.2200 0.1800 0.2200 27,530 +0.05(+29.41%)
Jan 09, 2017 0.1800 0.1800 0.1700 0.1700 400 +0.01(+4.90%)
Jan 06, 2017 0.1501 0.1621 0.1501 0.1621 800 -0.02(-9.97%)
Jan 05, 2017 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Jan 03, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 29, 2016 0.1800 0.1800 0.1740 0.1800 1,350 +0.01(+5.88%)
Dec 28, 2016 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Dec 27, 2016 0.1800 0.1800 0.1800 0.1800 22,500 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 19, 2016 0.1800 0.1800 0.1800 6 +0.00(+0.00%)
Dec 16, 2016 0.1790 0.1800 0.1760 0.1800 54,114 +0.01(+2.86%)
Dec 15, 2016 0.1500 0.1750 0.1500 0.1750 17,500 +0.01(+6.06%)
Dec 14, 2016 0.1500 0.1750 0.1500 0.1650 11,400 +0.02(+17.86%)
Dec 13, 2016 0.1722 0.1722 0.1400 0.1400 49,100 -0.03(-17.65%)
Dec 12, 2016 0.1510 0.1700 0.1400 0.1700 149,500 -0.02(-10.53%)
Dec 09, 2016 0.1510 0.1900 0.1510 0.1900 32,990 +0.00(+0.00%)
Dec 08, 2016 0.1500 0.1900 0.1500 0.1900 1,200 +0.00(+0.00%)
Dec 06, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 01, 2016 0.1900 0.1900 0.1500 0.1850 650 +0.01(+2.78%)
Nov 30, 2016 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 29, 2016 0.1745 0.1800 0.1700 0.1800 67,752 +0.00(+0.00%)
Nov 28, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Nov 25, 2016 0.1740 0.1800 0.1740 0.1800 1,100 +0.00(+0.00%)
Nov 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 22, 2016 0.1610 0.1700 0.1610 0.1700 41,800 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 200 +0.01(+6.25%)
Nov 18, 2016 0.1700 0.1700 0.1600 0.1600 6,200 -0.01(-5.88%)
Nov 16, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Nov 11, 2016 0.1650 0.1650 0.1650 0.1650 12,962 +0.00(+0.00%)
Nov 10, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 09, 2016 0.1650 0.1650 0.1650 0.1650 3,400 +0.00(+0.00%)
Nov 07, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 03, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 02, 2016 0.1605 0.1650 0.1605 0.1650 11,235 +0.01(+3.13%)
Nov 01, 2016 0.1680 0.1700 0.1501 0.1600 64,024 -0.04(-20.00%)
Oct 31, 2016 0.1600 0.2000 0.1600 0.2000 1,200 -0.02(-9.09%)
Oct 26, 2016 0.2200 0.2200 0.2200 0 +0.06(+37.50%)
Oct 25, 2016 0.1600 0.1600 0.1600 0.1600 500 -0.06(-27.27%)
Oct 20, 2016 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Oct 13, 2016 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Oct 12, 2016 0.1800 0.1800 0.1700 0.1800 25,681 -0.02(-10.00%)
Oct 10, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0.2000 1,450 +0.00(+0.00%)
Oct 06, 2016 0.1700 0.2000 0.1600 0.2000 106,800 +0.00(+0.00%)
Oct 05, 2016 0.1900 0.2000 0.1900 0.2000 36,890 +0.01(+5.26%)
Oct 04, 2016 0.1900 0.1900 0.1900 0.1900 21,250 +0.01(+3.26%)
Oct 03, 2016 0.1840 0.1840 0.1840 0.1840 5,550 +0.00(+2.22%)
Sep 30, 2016 0.1900 0.1900 0.1700 0.1800 5,632 -0.01(-5.26%)
Sep 29, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 28, 2016 0.1820 0.1900 0.1800 0.1900 82,374 -0.01(-5.00%)
Sep 27, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 23, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 22, 2016 0.1820 0.2000 0.1820 0.2000 500 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 19, 2016 0.1820 0.2000 0.1820 0.2000 13,510 +0.00(+0.00%)
Sep 16, 2016 0.1801 0.2000 0.1801 0.2000 478 -0.00(-2.44%)
Sep 14, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 12, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 09, 2016 0.1801 0.2050 0.1801 0.2050 900 +0.00(+0.00%)
Sep 08, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+0.00%)
Sep 06, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 02, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 01, 2016 0.2000 0.2100 0.1801 0.2100 11,300 -0.01(-2.33%)
Aug 30, 2016 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Aug 29, 2016 0.2150 0.2150 0.2000 0.2000 600 +0.00(+0.00%)
Aug 26, 2016 0.2000 0.2000 0.2000 0.2000 650 -0.01(-6.98%)
Aug 25, 2016 0.2030 0.2150 0.2030 0.2150 580 +0.00(+0.00%)
Aug 23, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 22, 2016 0.2062 0.2150 0.2062 0.2150 13,250 +0.00(+0.00%)
Aug 19, 2016 0.2150 0.2150 0.2150 0.2150 355 +0.04(+19.44%)
Aug 18, 2016 0.1900 0.2150 0.1800 0.1800 27,020 -0.04(-16.28%)
Aug 17, 2016 0.2150 0.2150 0.2150 0.2150 22,400 +0.00(+0.00%)
Aug 16, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Aug 12, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 09, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 08, 2016 0.2150 0.2150 0.2150 0.2150 395 +0.00(+0.00%)
Aug 04, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 03, 2016 0.2150 0.2150 0.2150 0.2150 2,700 +0.00(+0.00%)
Aug 01, 2016 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 29, 2016 0.2033 0.2150 0.2033 0.2100 10,300 -0.01(-2.33%)
Jul 28, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Jul 26, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 25, 2016 0.2150 0.2150 0.2150 0.2150 300 +0.01(+3.61%)
Jul 22, 2016 0.2000 0.2075 0.2000 0.2075 2,990 -0.01(-3.49%)
Jul 21, 2016 0.2400 0.2400 0.2000 0.2150 52,408 -0.03(-11.34%)
Jul 20, 2016 0.2300 0.2500 0.2300 0.2425 33,350 -0.01(-3.00%)
Jul 19, 2016 0.2300 0.2500 0.2282 0.2500 71,898 +0.00(+0.00%)
Jul 18, 2016 0.2500 0.2500 0.2500 0.2500 4,700 +0.00(+0.00%)
Jul 14, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 13, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 11, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 01, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2016 0.2500 0.2500 0.2300 0.2500 61,275 +0.00(+0.00%)
Jun 29, 2016 0.2700 0.2700 0.2500 0.2500 10,200 +0.00(+0.00%)
Jun 28, 2016 0.2700 0.2700 0.2500 0.2500 32,100 +0.03(+13.64%)
Jun 27, 2016 0.2200 0.2200 0.2200 0.2200 3,020 -0.05(-18.52%)
Jun 22, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 17, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 15, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 07, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 03, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 02, 2016 0.2700 0.2700 0.2700 0.2700 5,000 +0.02(+8.00%)
Jun 01, 2016 0.2700 0.2700 0.2500 0.2500 8,013 +0.00(+0.00%)
May 31, 2016 0.2500 0.2500 0.2500 0.2500 3,100 +0.00(+0.00%)
May 27, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 26, 2016 0.2300 0.2500 0.2300 0.2500 300 +0.00(+0.00%)
May 25, 2016 0.2500 0.2500 0.2500 0.2500 1,791 +0.00(+0.00%)
May 24, 2016 0.2500 0.2500 0.2500 0.2500 1,305 -0.03(-10.71%)
May 19, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
May 18, 2016 0.2500 0.2500 0.2200 0.2500 11,900 -0.02(-7.41%)
May 13, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 12, 2016 0.2200 0.2700 0.2200 0.2700 2,700 +0.00(+0.00%)
May 09, 2016 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
May 06, 2016 0.2400 0.2400 0.2400 0.2400 31,258 -0.03(-11.11%)
May 03, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 02, 2016 0.2700 0.2700 0.2700 0.2700 5,300 -0.03(-10.00%)
Apr 28, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Apr 25, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 20, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 19, 2016 0.2550 0.2700 0.2550 0.2700 650 +0.00(+0.00%)
Apr 18, 2016 0.2550 0.2700 0.2550 0.2700 4,625 +0.00(+0.00%)
Apr 14, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 13, 2016 0.2700 0.2700 0.2700 0.2700 540 +0.00(+0.00%)
Apr 11, 2016 0.2700 0.2700 0.2700 10 +0.01(+3.85%)
Apr 08, 2016 0.2600 0.2600 0.2600 0.2600 2,000 -0.01(-3.70%)
Apr 07, 2016 0.2800 0.2800 0.2610 0.2700 15,350 -0.02(-6.90%)
Apr 06, 2016 0.3000 0.3000 0.2900 0.2900 450 -0.01(-3.33%)
Apr 05, 2016 0.2800 0.3000 0.2800 0.3000 1,650 +0.00(+0.00%)
Apr 01, 2016 0.3000 0.3000 0.3000 49 +0.00(+0.33%)
Mar 30, 2016 0.2990 0.2990 0.2990 0 +0.01(+3.10%)
Mar 23, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 18, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 16, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 15, 2016 0.2900 0.2900 0.2900 0.2900 1,925 +0.00(+0.00%)
Mar 14, 2016 0.2660 0.2900 0.2480 0.2900 15,910 +0.00(+0.00%)
Mar 11, 2016 0.2900 0.2900 0.2900 0.2900 1,710 +0.00(+0.00%)
Mar 09, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 08, 2016 0.2900 0.2900 0.2900 0.2900 750 +0.00(+0.00%)
Mar 07, 2016 0.2800 0.2900 0.2800 0.2900 1,649 +0.00(+0.00%)
Mar 04, 2016 0.2400 0.2900 0.2400 0.2900 300 -0.01(-3.33%)
Mar 01, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 22, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Feb 19, 2016 0.2550 0.2550 0.2301 0.2500 8,850 -0.02(-7.41%)
Feb 18, 2016 0.2580 0.2700 0.2550 0.2700 8,850 +0.00(+0.00%)
Feb 17, 2016 0.2700 0.2700 0.2550 0.2700 6,542 -0.04(-12.90%)
Feb 16, 2016 0.2600 0.3100 0.2600 0.3100 500 +0.00(+0.00%)
Feb 12, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 10, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Feb 09, 2016 0.2300 0.2800 0.2300 0.2800 2,900 +0.03(+12.00%)
Feb 08, 2016 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Feb 04, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 02, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.