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 29, 2021 2.400 2.475 2.400 2.450 40,300 +0.02(+0.82%)
Jan 28, 2021 2.360 2.550 2.340 2.430 95,016 +0.03(+1.25%)
Jan 27, 2021 2.280 2.550 2.280 2.400 69,615 +0.10(+4.35%)
Jan 26, 2021 2.520 2.720 2.200 2.300 220,001 -0.38(-14.18%)
Jan 25, 2021 2.650 2.740 2.600 2.680 11,759 +0.03(+1.13%)
Jan 22, 2021 2.720 2.720 2.550 2.650 32,400 -0.07(-2.57%)
Jan 21, 2021 2.650 2.740 2.650 2.720 5,196 -0.01(-0.37%)
Jan 20, 2021 2.740 2.750 2.650 2.730 29,529 -0.01(-0.36%)
Jan 19, 2021 2.530 2.750 2.500 2.740 115,088 +0.24(+9.60%)
Jan 15, 2021 2.500 2.600 2.450 2.500 27,900 -0.10(-3.85%)
Jan 14, 2021 2.665 2.700 2.500 2.600 28,730 -0.08(-2.99%)
Jan 13, 2021 2.600 2.700 2.600 2.680 27,964 +0.02(+0.75%)
Jan 12, 2021 2.600 2.700 2.500 2.660 62,226 -0.04(-1.48%)
Jan 11, 2021 2.600 2.700 2.535 2.700 88,853 +0.05(+1.89%)
Jan 08, 2021 2.520 2.660 2.490 2.650 86,700 +0.10(+3.92%)
Jan 07, 2021 2.540 2.550 2.450 2.550 106,702 +0.01(+0.39%)
Jan 06, 2021 2.580 2.580 2.420 2.540 27,851 -0.01(-0.39%)
Jan 05, 2021 2.660 2.660 2.500 2.550 12,601 -0.05(-1.73%)
Jan 04, 2021 2.570 2.700 2.520 2.595 25,667 -0.10(-3.89%)
Dec 31, 2020 2.700 2.700 2.700 49,129 +0.02(+0.56%)
Dec 30, 2020 2.690 2.700 2.600 2.685 49,129 +0.08(+2.87%)
Dec 29, 2020 2.650 2.700 2.595 2.610 53,266 -0.02(-0.76%)
Dec 28, 2020 2.700 2.700 2.600 2.630 39,898 -0.07(-2.59%)
Dec 24, 2020 2.700 2.700 2.650 2.700 8,500 +0.00(+0.00%)
Dec 23, 2020 2.650 2.740 2.600 2.700 22,994 +0.05(+1.89%)
Dec 22, 2020 2.630 2.690 2.630 2.650 3,755 -0.02(-0.82%)
Dec 21, 2020 2.750 2.800 2.630 2.672 23,174 -0.08(-2.84%)
Dec 18, 2020 2.720 2.750 2.640 2.750 13,100 +0.02(+0.73%)
Dec 17, 2020 2.750 2.750 2.640 2.730 16,801 +0.01(+0.35%)
Dec 16, 2020 2.670 2.750 2.660 2.720 16,904 +0.04(+1.51%)
Dec 15, 2020 2.680 2.700 2.650 2.680 16,579 +0.00(+0.00%)
Dec 14, 2020 2.590 2.680 2.590 2.680 37,233 +0.09(+3.47%)
Dec 11, 2020 2.640 2.640 2.500 2.590 44,700 -0.03(-1.15%)
Dec 10, 2020 2.560 2.630 2.480 2.620 20,277 +0.00(+0.00%)
Dec 09, 2020 2.650 2.800 2.460 2.620 58,747 -0.01(-0.38%)
Dec 08, 2020 2.320 2.700 2.320 2.630 105,326 +0.31(+13.36%)
Dec 07, 2020 2.430 2.450 2.320 2.320 53,166 -0.11(-4.53%)
Dec 04, 2020 2.220 2.430 2.210 2.430 187,500 +0.23(+10.45%)
Dec 03, 2020 2.170 2.200 2.110 2.200 49,364 +0.00(+0.00%)
Dec 02, 2020 2.155 2.220 2.135 2.200 36,943 +0.05(+2.09%)
Dec 01, 2020 2.130 2.180 2.110 2.155 16,272 +0.00(+0.23%)
Nov 30, 2020 2.110 2.160 2.060 2.150 36,308 -0.02(-0.92%)
Nov 27, 2020 2.190 2.190 2.060 2.170 5,900 -0.02(-0.91%)
Nov 25, 2020 2.270 2.270 2.120 2.190 19,800 -0.11(-4.78%)
Nov 24, 2020 2.120 2.300 2.020 2.300 29,013 +0.18(+8.49%)
Nov 23, 2020 2.190 2.210 1.950 2.120 66,450 -0.06(-2.75%)
Nov 20, 2020 2.250 2.300 2.020 2.180 87,400 -0.07(-3.11%)
Nov 19, 2020 2.200 2.250 2.110 2.250 22,217 +0.04(+1.81%)
Nov 18, 2020 2.130 2.210 2.060 2.210 22,110 +0.10(+4.54%)
Nov 17, 2020 2.070 2.120 2.020 2.114 14,250 +0.04(+2.13%)
Nov 16, 2020 2.250 2.270 1.850 2.070 51,253 -0.13(-5.91%)
Nov 13, 2020 2.200 2.225 2.150 2.200 15,700 +0.00(+0.00%)
Nov 12, 2020 2.286 2.300 2.150 2.200 77,244 -0.08(-3.51%)
Nov 11, 2020 2.320 2.320 2.245 2.280 30,008 +0.00(+0.00%)
Nov 10, 2020 2.080 2.280 2.080 2.280 141,376 +0.24(+11.76%)
Nov 09, 2020 2.050 2.050 1.920 2.040 17,303 -0.02(-0.97%)
Nov 06, 2020 2.085 2.120 1.910 2.060 32,700 -0.02(-0.96%)
Nov 05, 2020 2.080 2.100 2.000 2.080 18,769 +0.00(+0.00%)
Nov 04, 2020 2.070 2.080 2.000 2.080 3,321 +0.01(+0.48%)
Nov 03, 2020 2.040 2.070 2.000 2.070 2,400 +0.04(+1.97%)
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.