Skip to main content

Altigen Communications Inc (OP: ATGN )

0.6750 -0.0500 (-6.90%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 23, 2012 0.2500 0.2500 0.2300 0.2500 37,840 +0.00(+0.04%)
Oct 19, 2012 0.2499 0.2499 0.2200 0.2499 2,200 +0.02(+8.65%)
Oct 18, 2012 0.2225 0.2500 0.2225 0.2300 430,500 +0.02(+9.52%)
Oct 17, 2012 0.2100 0.2350 0.2100 0.2100 2,035 +0.00(+0.00%)
Oct 16, 2012 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-9.68%)
Oct 15, 2012 0.2875 0.2875 0.2100 0.2325 17,912 +0.00(+1.09%)
Oct 12, 2012 0.2100 0.2300 0.2100 0.2300 2,200 -0.00(-2.13%)
Oct 11, 2012 0.2100 0.2350 0.2000 0.2350 29,508 +0.00(+0.00%)
Oct 10, 2012 0.1985 0.2350 0.1985 0.2350 1,500 +0.04(+18.39%)
Oct 09, 2012 0.1985 0.1985 0.1985 0.1985 1,000 +0.00(+0.00%)
Oct 08, 2012 0.1985 0.1985 0.1985 0.1985 800 -0.07(-25.79%)
Oct 06, 2012 0.1985 0.2675 0.1985 0.2675 1,000 +0.00(+0.00%)
Oct 05, 2012 0.1985 0.2675 0.1985 0.2675 1,000 +0.00(+0.00%)
Oct 04, 2012 0.1985 0.2675 0.1985 0.2675 300 +0.00(+0.00%)
Oct 03, 2012 0.1985 0.2675 0.1985 0.2675 2,607 +0.03(+13.83%)
Oct 02, 2012 0.2350 0.2350 0.2350 0.2350 5,000 +0.04(+18.39%)
Oct 01, 2012 0.2100 0.2100 0.1985 0.1985 9,400 -0.04(-15.53%)
Sep 28, 2012 0.2100 0.2350 0.2100 0.2350 4,500 +0.01(+6.82%)
Sep 27, 2012 0.1610 0.2350 0.1610 0.2200 10,650 +0.01(+2.33%)
Sep 25, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 24, 2012 0.2700 0.2700 0.2150 0.2150 3,695 +0.01(+2.38%)
Sep 20, 2012 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 19, 2012 0.2425 0.2425 0.2200 0.2200 6,150 -0.02(-9.28%)
Sep 18, 2012 0.2100 0.2475 0.2100 0.2425 34,060 +0.03(+15.48%)
Sep 17, 2012 0.2475 0.2475 0.2100 0.2100 1,761 -0.04(-15.15%)
Sep 14, 2012 0.2100 0.2775 0.2100 0.2475 3,700 +0.04(+17.86%)
Sep 13, 2012 0.2000 0.2800 0.2000 0.2100 5,800 -0.04(-16.00%)
Sep 10, 2012 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Sep 07, 2012 0.2200 0.2200 0.2200 0.2200 1,300 +0.00(+0.00%)
Sep 06, 2012 0.2100 0.2200 0.2100 0.2200 1,000 +0.02(+12.82%)
Sep 05, 2012 0.2100 0.2200 0.1801 0.1950 52,400 -0.10(-34.45%)
Sep 04, 2012 0.2200 0.2975 0.2000 0.2975 7,800 +0.08(+35.23%)
Aug 30, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 29, 2012 0.2000 0.2200 0.2000 0.2200 14,890 -0.03(-12.00%)
Aug 27, 2012 0.2500 0.2500 0.2050 0.2500 6,500 +0.00(+0.00%)
Aug 24, 2012 0.2500 0.2500 0.2500 0.2500 500 +0.04(+19.05%)
Aug 22, 2012 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 21, 2012 0.2050 0.2050 0.2050 0.2050 200 +0.00(+0.00%)
Aug 20, 2012 0.2050 0.2050 0.2050 0.2050 100 -0.05(-18.00%)
Aug 15, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 08, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 07, 2012 0.2050 0.2675 0.1900 0.2600 30,000 -0.01(-3.70%)
Aug 06, 2012 0.2050 0.2700 0.2050 0.2700 1,300 -0.01(-5.26%)
Aug 03, 2012 0.2000 0.2850 0.2000 0.2850 2,380 +0.06(+26.67%)
Aug 02, 2012 0.1800 0.2250 0.1700 0.2250 109,688 +0.05(+25.00%)
Aug 01, 2012 0.2000 0.2200 0.1600 0.1800 113,900 -0.04(-18.18%)
Jul 31, 2012 0.1950 0.2300 0.1900 0.2200 187,004 +0.02(+10.00%)
Jul 30, 2012 0.2250 0.2250 0.2000 0.2000 40,964 -0.04(-18.37%)
Jul 27, 2012 0.2500 0.2500 0.2450 0.2450 1,900 +0.01(+6.52%)
Jul 26, 2012 0.2400 0.2500 0.2300 0.2300 2,200 -0.07(-23.33%)
Jul 25, 2012 0.2500 0.3325 0.2201 0.3000 24,100 +0.01(+3.45%)
Jul 24, 2012 0.2900 0.2900 0.2900 0.2900 5,000 +0.04(+16.00%)
Jul 19, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 17, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 14, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 13, 2012 0.2600 0.2600 0.2600 0.2600 5,000 +0.03(+13.04%)
Jul 11, 2012 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jul 10, 2012 0.2400 0.2400 0.2400 0.2400 45,000 +0.01(+4.35%)
Jul 09, 2012 0.2400 0.2400 0.2200 0.2300 24,100 -0.01(-4.17%)
Jul 06, 2012 0.2400 0.2400 0.2400 0.2400 5,890 +0.00(+0.00%)
Jul 05, 2012 0.2400 0.2400 0.2400 0.2400 5,000 +0.03(+13.74%)
Jul 03, 2012 0.2110 0.2110 0.2110 0.2110 3,750 +0.02(+11.05%)
Jul 02, 2012 0.2500 0.2500 0.1800 0.1900 199,600 -0.07(-26.92%)
Jun 29, 2012 0.2800 0.2810 0.2600 0.2600 197,534 -0.06(-18.75%)
Jun 28, 2012 0.3200 0.3200 0.3200 0.3200 8,000 -0.07(-17.95%)
Jun 27, 2012 0.3200 0.3900 0.3200 0.3900 700 +0.08(+25.81%)
Jun 26, 2012 0.3100 0.3100 0.3100 0.3100 75,600 -0.09(-22.50%)
Jun 25, 2012 0.4000 0.4000 0.4000 0.4000 500 -0.06(-13.04%)
Jun 21, 2012 0.4600 0.4600 0.4600 0 +0.15(+48.39%)
Jun 20, 2012 0.3100 0.3300 0.3100 0.3100 83,591 +0.00(+0.00%)
Jun 19, 2012 0.3100 0.3100 0.3100 0.3100 400 -0.07(-18.42%)
Jun 15, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 14, 2012 0.4000 0.4000 0.3800 0.3800 1,000 +0.00(+0.00%)
Jun 13, 2012 0.3800 0.3800 0.3800 0.3800 102 -0.10(-20.83%)
Jun 11, 2012 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jun 08, 2012 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.85%)
Jun 06, 2012 0.5200 0.5200 0.5200 0 +0.08(+18.18%)
Jun 04, 2012 0.4400 0.4400 0.4400 0.4400 0 -0.08(-15.38%)
Jun 01, 2012 0.3800 0.5200 0.3800 0.5200 1,360 +0.12(+30.00%)
May 31, 2012 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+5.26%)
May 30, 2012 0.3800 0.3800 0.3800 0.3800 118 +0.00(+0.00%)
May 25, 2012 0.3800 0.3800 0.3800 0 -0.01(-2.59%)
May 23, 2012 0.3901 0.3901 0.3901 0 +0.00(+0.03%)
May 22, 2012 0.4310 0.4310 0.3900 0.3900 2,600 -0.01(-2.50%)
May 21, 2012 0.5000 0.5000 0.4000 0.4000 4,500 -0.10(-20.00%)
May 18, 2012 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
May 17, 2012 0.5000 0.5000 0.5000 0.5000 100 +0.09(+21.65%)
May 16, 2012 0.4110 0.4110 0.4110 0.4110 100 -0.06(-12.55%)
May 14, 2012 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
May 11, 2012 0.4110 0.5200 0.4110 0.5200 27,500 +0.07(+15.56%)
May 10, 2012 0.4110 0.4500 0.4110 0.4500 1,900 -0.07(-13.29%)
May 04, 2012 0.5190 0.5190 0.5190 10,884 +0.00(+0.00%)
May 03, 2012 0.1500 0.5190 0.1500 0.5190 200 -0.00(-0.19%)
Apr 30, 2012 0.5200 0.5200 0.5200 0 +0.11(+26.52%)
Apr 27, 2012 0.4110 0.4110 0.4110 0.4110 820 -0.13(-23.89%)
Apr 26, 2012 0.4110 0.5400 0.4110 0.5400 1,200 +0.00(+0.00%)
Apr 25, 2012 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Apr 24, 2012 0.4110 0.5400 0.4110 0.5400 300 +0.00(+0.00%)
Apr 23, 2012 0.4110 0.5500 0.4110 0.5400 1,800 +0.00(+0.00%)
Apr 20, 2012 0.4110 0.5400 0.4110 0.5400 1,500 +0.00(+0.00%)
Apr 19, 2012 0.5400 0.5400 0.5400 0.5400 15,500 +0.00(+0.00%)
Apr 18, 2012 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.00%)
Apr 12, 2012 0.5400 0.5400 0.5400 0 +0.16(+42.11%)
Apr 11, 2012 0.3760 0.3800 0.3760 0.3800 4,294 -0.17(-30.91%)
Apr 10, 2012 0.3750 0.5500 0.3750 0.5500 350 +0.00(+0.00%)
Apr 05, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 04, 2012 0.5500 0.5500 0.5500 0.5500 120 +0.00(+0.00%)
Apr 03, 2012 0.3940 0.5500 0.3940 0.5500 800 +0.15(+35.80%)
Apr 02, 2012 0.5400 0.5400 0.4001 0.4050 3,194 -0.15(-26.36%)
Mar 27, 2012 0.5500 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Mar 23, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 21, 2012 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Mar 19, 2012 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Mar 15, 2012 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Mar 13, 2012 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Mar 12, 2012 0.1500 0.5600 0.1500 0.5100 13,597 -0.04(-7.27%)
Mar 09, 2012 0.5540 0.5590 0.5400 0.5500 37,050 -0.00(-0.72%)
Mar 08, 2012 0.5540 0.5540 0.5540 0.5540 2,500 -0.02(-2.81%)
Mar 06, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 05, 2012 0.4600 0.5700 0.4600 0.5700 3,340 +0.00(+0.00%)
Mar 02, 2012 0.4800 0.5700 0.4600 0.5700 2,700 +0.00(+0.00%)
Feb 29, 2012 0.5700 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Feb 28, 2012 0.4800 0.5500 0.4800 0.5500 7,203 -0.03(-5.17%)
Feb 27, 2012 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Feb 22, 2012 0.5800 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Feb 21, 2012 0.5500 0.5800 0.4600 0.5500 25,700 -0.03(-5.17%)
Feb 17, 2012 0.4700 0.5800 0.4700 0.5800 600 +0.03(+5.45%)
Feb 16, 2012 0.5500 0.5500 0.5500 0.5500 418 +0.09(+19.57%)
Feb 15, 2012 0.5000 0.5000 0.4600 0.4600 49,600 -0.04(-8.00%)
Feb 14, 2012 0.5100 0.5800 0.5000 0.5000 39,760 -0.07(-12.28%)
Feb 10, 2012 0.5700 0.5700 0.5700 0 +0.08(+16.33%)
Feb 09, 2012 0.4900 0.5900 0.4900 0.4900 5,800 -0.10(-16.95%)
Feb 08, 2012 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Feb 07, 2012 0.5900 0.5900 0.5900 0.5900 1,000 +0.13(+28.26%)
Feb 06, 2012 0.4600 0.4600 0.4600 0.4600 300 -0.09(-16.36%)
Feb 03, 2012 0.5500 0.5500 0.4600 0.5500 7,110 +0.00(+0.00%)
Feb 02, 2012 0.5500 0.5500 0.4600 0.5500 6,800 +0.00(+0.00%)
Feb 01, 2012 0.5500 0.5500 0.5500 0.5500 4,300 +0.00(+0.00%)
Jan 31, 2012 0.4600 0.5500 0.4600 0.5500 32,968 +0.05(+10.00%)
Jan 30, 2012 0.5000 0.5000 0.5000 0.5000 650 -0.05(-9.09%)
Jan 27, 2012 0.5500 0.5800 0.4500 0.5500 12,610 +0.00(+0.00%)
Jan 26, 2012 0.5300 0.5500 0.5300 0.5500 2,600 +0.00(+0.00%)
Jan 25, 2012 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
Jan 24, 2012 0.5000 0.5500 0.5000 0.5500 194,895 +0.08(+17.02%)
Jan 23, 2012 0.4700 0.4700 0.4700 0.4700 7,135 +0.02(+4.44%)
Jan 20, 2012 0.4200 0.4500 0.4100 0.4500 11,765 +0.04(+9.76%)
Jan 19, 2012 0.3500 0.4200 0.3500 0.4100 20,700 +0.04(+10.81%)
Jan 18, 2012 0.2900 0.3700 0.2900 0.3700 11,307 +0.02(+5.71%)
Jan 17, 2012 0.3200 0.3500 0.3200 0.3500 20,250 +0.03(+9.37%)
Jan 13, 2012 0.3200 0.3200 0.3200 0.3200 2,000 -0.03(-8.57%)
Jan 12, 2012 0.3200 0.3500 0.2900 0.3500 10,600 +0.03(+9.37%)
Jan 11, 2012 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Jan 10, 2012 0.3200 0.3200 0.2850 0.3100 9,000 +0.04(+16.98%)
Jan 09, 2012 0.2650 0.2650 0.2650 0.2650 100 -0.05(-17.19%)
Jan 06, 2012 0.2600 0.3200 0.2450 0.3200 10,800 +0.00(+0.00%)
Jan 04, 2012 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Dec 30, 2011 0.3000 0.3000 0.2600 0.3000 44,865 +0.00(+0.00%)
Dec 29, 2011 0.2900 0.3000 0.2800 0.3000 15,565 +0.02(+7.14%)
Dec 28, 2011 0.2500 0.2800 0.2500 0.2800 10,025 +0.03(+12.00%)
Dec 27, 2011 0.2000 0.2900 0.2000 0.2500 4,135 +0.00(+0.00%)
Dec 23, 2011 0.2301 0.3000 0.2301 0.2500 20,250 -0.03(-10.71%)
Dec 21, 2011 0.2800 0.2800 0.2400 0.2800 13,500 +0.02(+5.66%)
Dec 20, 2011 0.2650 0.2650 0.2650 0.2650 19,319 -0.05(-17.19%)
Dec 16, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Dec 15, 2011 0.2800 0.2800 0.2100 0.2800 76,500 -0.06(-17.65%)
Dec 14, 2011 0.3500 0.3550 0.2800 0.3400 7,418 +0.04(+13.33%)
Dec 13, 2011 0.3300 0.3300 0.3000 0.3000 8,950 -0.02(-6.25%)
Dec 12, 2011 0.5700 0.5700 0.2800 0.3200 216,950 -0.03(-8.57%)
Dec 09, 2011 0.3100 0.3500 0.3100 0.3500 1,150 +0.04(+12.90%)
Dec 08, 2011 0.3100 0.3100 0.3100 0.3100 543 -0.05(-13.89%)
Dec 07, 2011 0.3900 0.3900 0.3100 0.3600 5,300 -0.03(-7.69%)
Dec 06, 2011 0.3500 0.3900 0.3500 0.3900 10,000 +0.04(+11.43%)
Dec 05, 2011 0.3500 0.3500 0.3500 0.3500 13,500 +0.00(+0.00%)
Dec 02, 2011 0.3100 0.3500 0.3100 0.3500 14,177 +0.00(+0.00%)
Nov 30, 2011 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Nov 29, 2011 0.2800 0.4000 0.2800 0.4000 13,973 +0.03(+8.11%)
Nov 25, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 23, 2011 0.3000 0.3700 0.3000 0.3700 7,509 +0.00(+0.00%)
Nov 22, 2011 0.3100 0.3700 0.3050 0.3700 11,648 -0.03(-7.50%)
Nov 21, 2011 0.4000 0.4000 0.4000 0.4000 1,000 -0.04(-9.09%)
Nov 18, 2011 0.4500 0.4500 0.3400 0.4400 2,650 -0.01(-2.22%)
Nov 17, 2011 0.3400 0.4500 0.3400 0.4500 1,300 +0.10(+28.57%)
Nov 16, 2011 0.3600 0.4500 0.3300 0.3500 52,730 -0.01(-2.78%)
Nov 15, 2011 0.4500 0.4500 0.3600 0.3600 700 -0.07(-16.28%)
Nov 14, 2011 0.4200 0.4400 0.4200 0.4300 21,000 +0.01(+2.38%)
Nov 11, 2011 0.3700 0.4200 0.3700 0.4200 8,000 +0.05(+13.51%)
Nov 10, 2011 0.3700 0.3700 0.3700 0.3700 15,600 +0.07(+23.33%)
Nov 07, 2011 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Nov 04, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 03, 2011 0.3000 0.4000 0.3000 0.4000 1,700 +0.03(+8.11%)
Nov 02, 2011 0.3700 0.3700 0.3700 0.3700 210 +0.02(+5.71%)
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.