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 (%)
Oct 31, 2011 0.3500 0.3500 0.2900 0.3500 16,424 -0.01(-2.78%)
Oct 28, 2011 0.2600 0.3600 0.2600 0.3600 1,500 -0.01(-2.70%)
Oct 27, 2011 0.4500 0.4500 0.2600 0.3700 16,800 +0.07(+23.33%)
Oct 26, 2011 0.2600 0.3000 0.2600 0.3000 8,500 +0.00(+0.00%)
Oct 25, 2011 0.3000 0.3000 0.2500 0.3000 164,506 -0.07(-18.92%)
Oct 24, 2011 0.3301 0.3700 0.3200 0.3700 105,250 -0.01(-2.63%)
Oct 21, 2011 0.4101 0.4101 0.3200 0.3800 268,010 -0.11(-22.45%)
Oct 18, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Oct 17, 2011 0.3500 0.5300 0.3500 0.4700 31,400 +0.02(+4.44%)
Oct 14, 2011 0.4200 0.4500 0.4200 0.4500 120,000 -0.13(-22.41%)
Oct 10, 2011 0.5800 0.5800 0.5800 0 +0.06(+11.54%)
Oct 07, 2011 0.5100 0.5200 0.4000 0.5200 47,237 -0.13(-20.00%)
Oct 04, 2011 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 30, 2011 0.6800 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Sep 27, 2011 0.6600 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Sep 26, 2011 0.5500 0.6800 0.5500 0.6800 1,100 +0.02(+3.03%)
Sep 23, 2011 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Sep 22, 2011 0.5300 0.6600 0.5300 0.6500 1,900 +0.14(+27.45%)
Sep 21, 2011 0.5200 0.5200 0.5000 0.5100 5,210 -0.23(-31.08%)
Sep 12, 2011 0.7400 0.7400 0.7400 0 +0.06(+8.82%)
Sep 09, 2011 0.5700 0.6800 0.5700 0.6800 3,463 -0.02(-2.86%)
Sep 07, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 31, 2011 0.6500 0.6500 0.6500 0 -0.13(-16.67%)
Aug 29, 2011 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Aug 26, 2011 0.6500 0.7800 0.6500 0.7800 700 +0.00(+0.00%)
Aug 24, 2011 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Aug 19, 2011 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Aug 17, 2011 0.7000 0.7000 0.7000 0 -0.08(-10.26%)
Aug 16, 2011 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Aug 15, 2011 0.6900 0.7800 0.6900 0.7800 1,195 +0.03(+4.01%)
Aug 12, 2011 0.8000 0.8000 0.7000 0.7499 5,500 -0.05(-5.67%)
Aug 11, 2011 0.8000 0.8000 0.7950 0.7950 3,625 -0.01(-0.63%)
Aug 10, 2011 0.6800 0.8000 0.6800 0.8000 6,000 -0.05(-5.88%)
Aug 09, 2011 0.8500 0.8500 0.8500 0.8500 1,000 +0.17(+25.00%)
Aug 08, 2011 0.6800 0.6800 0.6800 0.6800 800 -0.02(-3.00%)
Aug 05, 2011 0.7010 0.7010 0.7010 0.7010 100 +0.00(+0.00%)
Aug 04, 2011 0.7010 0.7010 0.7010 0.7010 900 -0.10(-12.38%)
Aug 03, 2011 0.8000 0.8000 0.8000 0.8000 3,000 +0.12(+17.65%)
Aug 02, 2011 0.7000 0.8000 0.6800 0.6800 1,900 -0.09(-11.69%)
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.