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 31, 2019 0.8450 0.9490 0.8450 0.8980 99,065 +0.06(+6.66%)
Jan 30, 2019 0.8440 0.8500 0.8100 0.8419 32,365 +0.02(+2.05%)
Jan 29, 2019 0.8400 0.8500 0.8250 0.8250 18,180 -0.03(-2.94%)
Jan 28, 2019 0.8250 0.8500 0.8000 0.8500 68,880 +0.04(+4.94%)
Jan 25, 2019 0.8100 0.8400 0.8040 0.8100 116,700 +0.00(+0.00%)
Jan 24, 2019 0.7000 0.8100 0.7000 0.8100 579,384 +0.14(+20.90%)
Jan 23, 2019 0.6900 0.7100 0.6700 0.6700 207,400 -0.02(-2.90%)
Jan 22, 2019 0.6800 0.6950 0.6800 0.6900 49,987 +0.01(+1.47%)
Jan 18, 2019 0.6600 0.6800 0.6400 0.6800 43,100 +0.03(+4.62%)
Jan 17, 2019 0.6200 0.6500 0.6200 0.6500 36,210 +0.01(+1.56%)
Jan 16, 2019 0.6400 0.6400 0.6400 0.6400 525 +0.00(+0.00%)
Jan 15, 2019 0.6400 0.6400 0.6200 0.6400 26,350 +0.01(+1.19%)
Jan 14, 2019 0.6500 0.6500 0.6325 0.6325 11,000 -0.02(-2.69%)
Jan 11, 2019 0.6500 0.6500 0.6150 0.6500 38,500 +0.00(+0.00%)
Jan 10, 2019 0.6500 0.6500 0.6350 0.6500 5,653 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6700 0.5960 0.6500 267,883 +0.06(+9.98%)
Jan 08, 2019 0.6000 0.6000 0.5901 0.5910 51,661 +0.00(+0.17%)
Jan 07, 2019 0.5999 0.6000 0.5800 0.5900 136,983 +0.01(+1.72%)
Jan 04, 2019 0.5700 0.5800 0.5600 0.5800 22,500 +0.01(+1.75%)
Jan 03, 2019 0.5601 0.5716 0.5601 0.5700 7,800 +0.00(+0.83%)
Jan 02, 2019 0.5716 0.5716 0.5400 0.5653 44,173 -0.01(-1.10%)
Dec 31, 2018 0.5470 0.5716 0.5400 0.5716 46,600 +0.02(+3.95%)
Dec 28, 2018 0.5200 0.5500 0.5200 0.5499 12,800 +0.02(+3.75%)
Dec 27, 2018 0.5250 0.5300 0.5200 0.5300 14,100 +0.01(+1.92%)
Dec 26, 2018 0.5300 0.5500 0.5200 0.5200 94,898 -0.02(-2.80%)
Dec 24, 2018 0.5200 0.5499 0.5200 0.5350 34,400 -0.02(-4.45%)
Dec 21, 2018 0.5350 0.5599 0.5350 0.5599 6,800 -0.00(-0.02%)
Dec 20, 2018 0.5500 0.5600 0.5500 0.5600 11,100 +0.00(+0.00%)
Dec 19, 2018 0.5600 0.5998 0.5600 0.5600 44,815 -0.04(-6.65%)
Dec 18, 2018 0.5600 0.5999 0.5600 0.5999 642 +0.01(+1.70%)
Dec 17, 2018 0.6000 0.6000 0.5425 0.5899 31,900 -0.01(-1.68%)
Dec 14, 2018 0.5800 0.6900 0.5800 0.6000 121,400 +0.03(+5.10%)
Dec 13, 2018 0.5760 0.5799 0.5300 0.5709 3,150 -0.00(-0.52%)
Dec 12, 2018 0.5600 0.5739 0.5600 0.5739 9,550 +0.01(+2.48%)
Dec 11, 2018 0.5600 0.5600 0.5500 0.5600 15,150 +0.00(+0.00%)
Dec 10, 2018 0.5500 0.5600 0.5500 0.5600 10,100 -0.02(-3.45%)
Dec 07, 2018 0.5300 0.5800 0.5300 0.5800 41,200 +0.03(+5.47%)
Dec 06, 2018 0.5499 0.5499 0.5499 0.5499 778 +0.02(+3.75%)
Dec 04, 2018 0.5600 0.5800 0.5200 0.5300 202,400 -0.06(-9.70%)
Dec 03, 2018 0.5999 0.5999 0.5600 0.5869 40,850 -0.01(-2.18%)
Nov 30, 2018 0.6200 0.6200 0.5850 0.6000 53,600 -0.03(-4.76%)
Nov 29, 2018 0.5520 0.6500 0.5520 0.6300 303,108 +0.11(+21.15%)
Nov 28, 2018 0.4300 0.5200 0.4300 0.5200 181,455 +0.04(+8.33%)
Nov 27, 2018 0.4600 0.4800 0.4600 0.4800 600 +0.00(+0.00%)
Nov 26, 2018 0.4900 0.5050 0.4700 0.4800 9,455 -0.01(-2.04%)
Nov 23, 2018 0.4800 0.4900 0.4800 0.4900 19,000 +0.00(+0.00%)
Nov 21, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 20, 2018 0.4700 0.4900 0.4700 0.4900 3,545 +0.00(+0.00%)
Nov 19, 2018 0.4860 0.4900 0.4860 0.4900 24,000 +0.00(+0.00%)
Nov 16, 2018 0.4900 0.4900 0.4700 0.4900 18,700 +0.00(+0.00%)
Nov 14, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Nov 13, 2018 0.4900 0.5000 0.4900 0.5000 11,500 +0.00(+0.00%)
Nov 12, 2018 0.5000 0.5000 0.4200 0.5000 1,400 +0.00(+0.00%)
Nov 07, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 06, 2018 0.4400 0.5000 0.4400 0.5000 3,523 +0.01(+2.04%)
Nov 05, 2018 0.4800 0.5000 0.4400 0.4900 21,711 +0.00(+0.00%)
Nov 02, 2018 0.4400 0.4900 0.4400 0.4900 200 +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.