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 27, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 25, 2017 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Oct 24, 2017 0.2520 0.2650 0.2520 0.2650 3,200 +0.00(+0.00%)
Oct 23, 2017 0.2740 0.2740 0.2650 0.2650 18,260 -0.01(-3.28%)
Oct 20, 2017 0.2726 0.2740 0.2726 0.2740 2,000 +0.00(+0.00%)
Oct 19, 2017 0.2680 0.2750 0.2680 0.2740 26,250 -0.00(-1.08%)
Oct 18, 2017 0.2840 0.2840 0.2600 0.2770 27,050 -0.00(-1.07%)
Oct 17, 2017 0.2770 0.2800 0.2600 0.2800 26,500 -0.01(-5.08%)
Oct 16, 2017 0.2970 0.2970 0.2650 0.2950 28,840 -0.05(-14.49%)
Oct 13, 2017 0.2600 0.3450 0.2600 0.3450 300 +0.02(+7.81%)
Oct 12, 2017 0.2800 0.3200 0.2650 0.3200 7,110 +0.04(+14.29%)
Oct 11, 2017 0.2600 0.2800 0.2600 0.2800 800 +0.00(+0.00%)
Oct 10, 2017 0.2800 0.2800 0.2760 0.2800 6,900 +0.00(+0.00%)
Oct 09, 2017 0.2851 0.3400 0.2650 0.2800 31,870 -0.06(-17.65%)
Oct 05, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 02, 2017 0.3400 0.3400 0.3400 0 +0.06(+21.43%)
Sep 29, 2017 0.3400 0.3400 0.2800 0.2800 5,836 -0.06(-17.65%)
Sep 27, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 22, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 15, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Sep 13, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 12, 2017 0.3500 0.3500 0.3000 0.3500 2,149 +0.00(+0.00%)
Sep 11, 2017 0.3500 0.3500 0.2500 0.3500 28,176 +0.01(+2.94%)
Sep 08, 2017 0.3400 0.3400 0.3400 0.3400 5,000 -0.02(-5.56%)
Sep 06, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 01, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 31, 2017 0.2920 0.3600 0.2920 0.3600 200 +0.00(+0.00%)
Aug 28, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 24, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 23, 2017 0.3201 0.3600 0.3201 0.3600 1,881 +0.00(+0.00%)
Aug 22, 2017 0.3201 0.3600 0.3201 0.3600 1,650 +0.00(+0.00%)
Aug 18, 2017 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Aug 16, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 15, 2017 0.2600 0.3400 0.2600 0.3400 754 +0.00(+0.00%)
Aug 14, 2017 0.3000 0.3400 0.3000 0.3400 700 -0.01(-2.86%)
Aug 11, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.04(+12.90%)
Aug 10, 2017 0.3500 0.3500 0.3100 0.3100 13,005 -0.04(-11.43%)
Aug 08, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 04, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Aug 03, 2017 0.3535 0.3700 0.3400 0.3700 9,500 +0.03(+10.45%)
Aug 02, 2017 0.3432 0.3500 0.3350 0.3350 7,800 -0.01(-4.29%)
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.