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, 2022 1.145 1.290 1.250 147,917 +0.12(+10.62%)
Jan 28, 2022 1.100 1.150 1.030 1.130 224,302 +0.01(+0.89%)
Jan 27, 2022 1.150 1.150 1.080 1.120 27,685 -0.01(-0.88%)
Jan 26, 2022 1.160 1.190 1.130 1.130 94,333 -0.04(-3.42%)
Jan 25, 2022 1.140 1.245 1.040 1.170 182,790 -0.03(-2.50%)
Jan 24, 2022 1.150 1.205 0.9650 1.200 242,321 +0.05(+4.35%)
Jan 21, 2022 1.130 1.250 1.130 1.150 141,551 +0.01(+0.88%)
Jan 20, 2022 1.230 1.230 1.133 1.140 55,855 -0.01(-0.87%)
Jan 19, 2022 1.170 1.200 1.140 1.150 62,465 -0.01(-0.86%)
Jan 18, 2022 1.325 1.340 1.160 1.160 259,151 -0.09(-7.20%)
Jan 14, 2022 1.250 0 +0.01(+0.81%)
Jan 13, 2022 1.140 1.290 1.140 1.240 110,267 +0.14(+12.73%)
Jan 12, 2022 1.110 1.190 0.9900 1.100 458,707 -0.02(-1.79%)
Jan 11, 2022 1.120 1.202 1.020 1.120 80,924 -0.07(-5.88%)
Jan 10, 2022 1.200 1.220 1.110 1.190 81,632 +0.00(+0.00%)
Jan 07, 2022 1.240 1.240 1.150 1.190 99,566 -0.05(-4.03%)
Jan 06, 2022 1.240 1.240 1.240 1.240 2,000 +0.00(+0.00%)
Jan 05, 2022 1.250 1.300 1.220 1.240 82,158 -0.06(-4.62%)
Jan 04, 2022 1.390 1.400 1.140 1.300 51,994 -0.05(-3.70%)
Jan 03, 2022 1.347 1.380 1.340 1.350 39,045 +0.00(+0.00%)
Dec 31, 2021 1.300 1.363 1.200 1.350 51,604 +0.05(+3.85%)
Dec 30, 2021 1.280 1.370 1.070 1.300 61,402 +0.00(+0.00%)
Dec 29, 2021 1.290 1.405 1.290 1.300 127,056 +0.02(+1.56%)
Dec 28, 2021 1.380 1.415 1.275 1.280 93,902 -0.10(-7.25%)
Dec 27, 2021 1.420 1.420 1.350 1.380 12,850 -0.02(-1.43%)
Dec 23, 2021 1.400 1.470 1.380 1.400 21,426 +0.02(+1.45%)
Dec 22, 2021 1.430 1.450 1.350 1.380 20,736 -0.08(-5.48%)
Dec 21, 2021 1.350 1.490 1.350 1.460 58,466 +0.13(+9.77%)
Dec 20, 2021 1.350 1.350 1.330 1.330 6,308 -0.04(-2.92%)
Dec 17, 2021 1.340 1.440 1.320 1.370 27,858 +0.01(+0.74%)
Dec 16, 2021 1.390 1.430 1.350 1.360 80,007 -0.03(-2.16%)
Dec 15, 2021 1.250 1.400 1.250 1.390 109,180 +0.13(+10.32%)
Dec 14, 2021 1.310 1.310 1.260 1.260 13,118 -0.05(-3.82%)
Dec 13, 2021 1.380 1.400 1.260 1.310 58,338 -0.09(-6.43%)
Dec 10, 2021 1.400 1.440 1.350 1.400 294,928 -0.01(-0.71%)
Dec 09, 2021 1.480 1.500 1.350 1.410 175,427 -0.06(-4.08%)
Dec 08, 2021 1.600 1.640 1.380 1.470 331,386 -0.29(-16.48%)
Dec 07, 2021 1.700 1.810 1.690 1.760 21,698 +0.02(+1.15%)
Dec 06, 2021 1.700 1.810 1.660 1.740 12,700 -0.04(-2.25%)
Dec 03, 2021 1.790 1.810 1.770 1.780 14,219 -0.02(-1.11%)
Dec 02, 2021 1.815 1.900 1.800 1.800 33,894 -0.01(-0.55%)
Dec 01, 2021 1.810 1.830 1.810 1.810 9,950 +0.00(+0.00%)
Nov 30, 2021 1.880 1.910 1.810 1.810 22,287 -0.03(-1.63%)
Nov 29, 2021 1.895 1.900 1.800 1.840 14,862 -0.05(-2.65%)
Nov 26, 2021 1.850 1.890 1.850 1.890 1,205 -0.01(-0.52%)
Nov 24, 2021 1.880 1.900 1.880 1.900 2,233 -0.00(-0.01%)
Nov 23, 2021 1.810 1.900 1.810 1.900 72,747 +0.04(+2.15%)
Nov 22, 2021 1.950 1.950 1.780 1.860 10,990 -0.14(-7.00%)
Nov 19, 2021 2.020 2.020 1.990 2.000 4,626 -0.02(-0.99%)
Nov 18, 2021 2.010 2.035 2.010 2.020 8,568 -0.03(-1.46%)
Nov 17, 2021 2.000 2.185 1.980 2.050 54,926 +0.09(+4.59%)
Nov 16, 2021 2.010 2.010 1.920 1.960 12,190 -0.05(-2.49%)
Nov 15, 2021 2.010 2.010 2.010 2.010 2,910 +0.00(+0.00%)
Nov 12, 2021 1.980 2.040 1.980 2.010 4,452 +0.04(+2.03%)
Nov 11, 2021 2.000 2.020 1.970 1.970 3,717 +0.00(+0.00%)
Nov 09, 2021 1.990 1.990 1.950 1.970 3,112 -0.10(-4.83%)
Nov 08, 2021 1.930 2.085 1.930 2.070 48,751 +0.07(+3.50%)
Nov 05, 2021 1.990 2.000 1.990 2.000 12,574 -0.02(-0.99%)
Nov 04, 2021 2.040 2.070 1.980 2.020 5,015 +0.03(+1.76%)
Nov 03, 2021 1.990 2.000 1.985 1.985 3,700 -0.01(-0.75%)
Nov 02, 2021 2.035 2.035 2.000 2.000 2,200 -0.04(-1.79%)
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.