Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.7750 +0.0200 (+2.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 29, 2021 2.035 2.040 2.000 2.040 26,000 -0.01(-0.49%)
Oct 28, 2021 2.020 2.050 2.020 2.050 2,100 -0.04(-1.91%)
Oct 27, 2021 2.125 2.125 2.000 2.090 12,800 -0.02(-0.95%)
Oct 26, 2021 2.005 2.150 2.110 7,536 +0.06(+2.93%)
Oct 25, 2021 1.880 2.050 1.880 2.050 4,451 -0.01(-0.49%)
Oct 22, 2021 1.990 2.060 1.900 2.060 9,790 +0.07(+3.52%)
Oct 21, 2021 1.930 1.990 1.910 1.990 6,500 -0.01(-0.50%)
Oct 20, 2021 2.025 2.070 2.000 2.000 38,743 -0.04(-1.96%)
Oct 19, 2021 2.010 2.040 2.000 2.040 5,980 +0.04(+1.75%)
Oct 18, 2021 2.040 2.040 2.000 2.005 2,612 -0.04(-2.20%)
Oct 15, 2021 2.000 2.050 1.900 2.050 14,830 +0.05(+2.50%)
Oct 14, 2021 2.030 2.030 2.000 2.000 28,519 -0.01(-0.50%)
Oct 13, 2021 2.100 2.100 1.980 2.010 14,090 -0.06(-2.90%)
Oct 12, 2021 2.070 2.080 1.980 2.070 5,605 +0.00(+0.00%)
Oct 11, 2021 2.020 2.090 2.020 2.070 37,783 -0.08(-3.72%)
Oct 08, 2021 2.200 2.200 2.010 2.150 21,419 +0.00(+0.00%)
Oct 07, 2021 2.110 2.280 2.090 2.150 35,061 +0.05(+2.38%)
Oct 06, 2021 2.035 2.140 2.015 2.100 9,442 +0.04(+1.94%)
Oct 05, 2021 2.040 2.100 2.000 2.060 17,704 +0.03(+1.48%)
Oct 04, 2021 2.100 2.100 1.950 2.030 48,801 -0.10(-4.69%)
Oct 01, 2021 2.200 2.200 2.090 2.130 32,930 -0.12(-5.33%)
Sep 30, 2021 2.205 2.250 2.190 2.250 16,500 +0.06(+2.74%)
Sep 29, 2021 2.200 2.250 2.180 2.190 4,782 -0.05(-2.23%)
Sep 28, 2021 2.130 2.240 2.130 2.240 14,251 +0.14(+6.67%)
Sep 27, 2021 1.940 2.350 1.940 2.100 95,348 +0.05(+2.44%)
Sep 24, 2021 2.100 2.170 1.900 2.050 93,705 -0.05(-2.38%)
Sep 23, 2021 1.955 2.130 1.850 2.100 90,907 +0.15(+7.69%)
Sep 22, 2021 1.950 1.950 1.820 1.950 12,494 +0.00(+0.00%)
Sep 21, 2021 1.910 1.950 1.830 1.950 1,726 +0.04(+2.09%)
Sep 20, 2021 1.950 1.950 1.850 1.910 9,174 -0.05(-2.55%)
Sep 17, 2021 1.890 1.970 1.860 1.960 8,988 +0.08(+4.26%)
Sep 16, 2021 1.860 1.920 1.810 1.880 90,693 +0.02(+1.08%)
Sep 15, 2021 1.900 1.900 1.860 1.860 53,250 -0.05(-2.62%)
Sep 14, 2021 1.980 1.980 1.900 1.910 28,563 -0.02(-1.04%)
Sep 13, 2021 1.955 1.970 1.930 1.930 2,280 -0.05(-2.53%)
Sep 10, 2021 1.990 2.000 1.950 1.980 10,709 -0.01(-0.50%)
Sep 09, 2021 1.990 1.990 1.920 1.990 5,682 +0.00(+0.00%)
Sep 08, 2021 2.040 2.040 1.955 1.990 5,325 -0.05(-2.45%)
Sep 07, 2021 2.010 2.040 2.010 2.040 2,001 +0.02(+0.99%)
Sep 03, 2021 1.980 2.020 1.950 2.020 3,840 +0.03(+1.51%)
Sep 02, 2021 1.980 1.990 1.850 1.990 9,364 +0.06(+3.11%)
Sep 01, 2021 1.930 1.930 1.930 1.930 581 -0.04(-2.03%)
Aug 31, 2021 1.950 1.970 1.890 1.970 1,766 +0.02(+1.03%)
Aug 30, 2021 1.890 1.970 1.860 1.950 31,725 +0.06(+3.17%)
Aug 27, 2021 2.010 2.030 1.880 1.890 11,352 -0.14(-6.90%)
Aug 26, 2021 1.990 2.050 1.990 2.030 7,714 +0.04(+2.01%)
Aug 25, 2021 1.950 1.990 1.910 1.990 3,283 +0.02(+1.02%)
Aug 24, 2021 1.900 1.990 1.860 1.970 23,294 +0.07(+3.68%)
Aug 23, 2021 1.885 1.900 1.845 1.900 12,752 +0.01(+0.53%)
Aug 20, 2021 1.900 1.925 1.890 1.890 17,522 -0.03(-1.56%)
Aug 19, 2021 1.940 1.970 1.920 1.920 4,497 -0.05(-2.54%)
Aug 18, 2021 1.870 1.970 1.850 1.970 39,564 +0.09(+4.79%)
Aug 17, 2021 1.920 1.980 1.800 1.880 47,236 -0.06(-2.84%)
Aug 16, 2021 1.930 1.980 1.900 1.935 24,155 -0.06(-3.25%)
Aug 13, 2021 2.000 2.030 1.955 2.000 66,439 +0.02(+1.01%)
Aug 12, 2021 1.970 1.980 1.930 1.980 6,755 -0.02(-1.25%)
Aug 11, 2021 1.930 2.030 1.930 2.005 10,196 +0.08(+4.43%)
Aug 10, 2021 1.950 2.002 1.920 1.920 36,750 -0.09(-4.48%)
Aug 09, 2021 1.940 2.010 1.900 2.010 51,500 +0.06(+3.08%)
Aug 06, 2021 1.975 1.975 1.910 1.950 15,550 +0.00(+0.00%)
Aug 05, 2021 2.030 2.030 1.910 1.950 9,600 -0.03(-1.52%)
Aug 04, 2021 1.965 2.000 1.930 1.980 17,455 +0.03(+1.54%)
Aug 03, 2021 2.000 2.100 1.930 1.950 10,570 -0.01(-0.51%)
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.