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 31, 2023 0.5810 0.6000 0.5610 0.5900 17,115 -0.01(-1.67%)
Oct 30, 2023 0.6195 0.6274 0.5905 0.6000 53,663 +0.00(+0.00%)
Oct 27, 2023 0.6200 0.6200 0.5905 0.6000 32,212 -0.03(-4.00%)
Oct 26, 2023 0.6710 0.6710 0.6250 0.6250 34,396 -0.01(-0.79%)
Oct 25, 2023 0.6395 0.6399 0.6300 0.6300 11,971 -0.01(-1.49%)
Oct 24, 2023 0.6395 0.6395 0.6395 0.6395 109 +0.04(+6.39%)
Oct 23, 2023 0.6450 0.6450 0.6011 0.6011 23,051 -0.04(-6.81%)
Oct 20, 2023 0.6690 0.6690 0.6400 0.6450 8,483 -0.02(-3.67%)
Oct 19, 2023 0.6605 0.6696 0.6600 0.6696 12,200 +0.00(+0.00%)
Oct 18, 2023 0.6696 0.6696 0.6623 0.6696 6,000 +0.02(+3.02%)
Oct 17, 2023 0.6500 0.6539 0.6500 0.6500 4,000 -0.01(-1.49%)
Oct 16, 2023 0.6510 0.6598 0.6302 0.6598 18,119 +0.00(+0.73%)
Oct 13, 2023 0.6500 0.6800 0.6500 0.6550 29,824 +0.02(+2.34%)
Oct 12, 2023 0.6330 0.6757 0.6330 0.6400 19,222 -0.03(-4.31%)
Oct 11, 2023 0.6320 0.6700 0.6320 0.6688 28,829 -0.02(-2.36%)
Oct 10, 2023 0.6755 0.6875 0.6321 0.6850 44,875 +0.01(+0.74%)
Oct 09, 2023 0.6800 0.7285 0.6650 0.6800 32,172 +0.01(+1.49%)
Oct 06, 2023 0.6400 0.6900 0.6400 0.6700 4,901 +0.03(+4.69%)
Oct 05, 2023 0.6478 0.6478 0.6255 0.6400 8,126 +0.01(+1.59%)
Oct 04, 2023 0.7100 0.7100 0.6110 0.6300 14,117 -0.01(-1.59%)
Oct 03, 2023 0.6400 0.6600 0.6011 0.6402 75,393 -0.01(-1.51%)
Oct 02, 2023 0.6607 0.6700 0.5800 0.6500 51,269 -0.00(-0.69%)
Sep 29, 2023 0.6511 0.6900 0.6400 0.6545 71,049 -0.01(-0.83%)
Sep 28, 2023 0.7110 0.7400 0.6512 0.6600 166,572 -0.07(-9.59%)
Sep 27, 2023 0.7600 0.7700 0.7300 0.7300 50,995 -0.02(-3.25%)
Sep 26, 2023 0.7558 0.7700 0.7111 0.7545 61,843 -0.00(-0.57%)
Sep 25, 2023 0.7751 0.7654 0.7505 0.7588 156,255 -0.04(-5.03%)
Sep 22, 2023 0.7725 0.7990 0.7360 0.7990 373,055 -0.01(-1.03%)
Sep 21, 2023 0.8100 0.8200 0.7800 0.8073 32,601 +0.01(+0.85%)
Sep 20, 2023 0.8100 0.8150 0.8005 0.8005 25,041 -0.01(-0.88%)
Sep 19, 2023 0.8149 0.8297 0.8055 0.8076 2,525 +0.02(+2.58%)
Sep 18, 2023 0.8175 0.8450 0.7873 0.7873 38,471 -0.04(-4.57%)
Sep 15, 2023 0.8000 0.8250 0.8000 0.8250 15,512 -0.01(-0.60%)
Sep 14, 2023 0.8000 0.8750 0.8000 0.8300 14,400 +0.02(+2.34%)
Sep 13, 2023 0.8575 0.8575 0.8110 0.8110 16,880 -0.03(-3.49%)
Sep 12, 2023 0.9175 0.9175 0.8403 0.8403 32,405 -0.01(-1.26%)
Sep 11, 2023 0.8950 0.9180 0.8510 0.8510 43,124 -0.02(-2.24%)
Sep 08, 2023 0.8953 0.9050 0.8705 0.8705 9,262 +0.00(+0.06%)
Sep 07, 2023 0.8800 0.8968 0.8700 0.8700 19,350 -0.03(-2.79%)
Sep 06, 2023 0.8975 0.9200 0.8950 0.8950 6,403 +0.01(+0.56%)
Sep 05, 2023 0.9200 0.9397 0.8900 0.8900 6,450 -0.02(-2.20%)
Sep 01, 2023 0.8776 0.9100 0.8776 0.9100 8,150 +0.04(+4.60%)
Aug 31, 2023 0.8800 0.8900 0.8700 0.8700 29,479 -0.01(-1.14%)
Aug 30, 2023 0.9250 0.9250 0.8550 0.8800 60,547 -0.05(-4.88%)
Aug 29, 2023 0.9421 0.9448 0.9251 0.9251 32,201 -0.02(-2.00%)
Aug 28, 2023 0.9498 0.9498 0.9380 0.9440 10,920 -0.01(-0.61%)
Aug 25, 2023 0.9650 0.9650 0.9333 0.9498 41,726 -0.01(-1.06%)
Aug 24, 2023 0.9795 1.020 0.9500 0.9600 111,862 +0.02(+1.59%)
Aug 23, 2023 1.030 1.030 0.9230 0.9450 383,948 -0.04(-3.57%)
Aug 22, 2023 1.030 1.060 0.9610 0.9800 188,748 -0.04(-3.92%)
Aug 21, 2023 1.000 1.120 0.9995 1.020 204,378 +0.02(+2.15%)
Aug 18, 2023 1.015 1.050 0.9200 0.9985 178,680 -0.01(-1.14%)
Aug 17, 2023 1.060 1.065 0.9505 1.010 100,031 -0.04(-3.81%)
Aug 16, 2023 1.030 1.170 1.030 1.050 95,755 +0.02(+1.94%)
Aug 15, 2023 0.9800 1.090 0.9800 1.030 323,422 +0.06(+6.19%)
Aug 14, 2023 0.9164 1.010 0.8700 0.9700 478,997 +0.10(+11.49%)
Aug 11, 2023 0.7736 0.9000 0.7660 0.8700 407,281 +0.08(+10.55%)
Aug 10, 2023 0.7600 0.7900 0.7310 0.7870 14,984 +0.03(+3.55%)
Aug 09, 2023 0.7600 0.7600 0.7403 0.7600 20,689 +0.00(+0.00%)
Aug 08, 2023 0.7800 0.7800 0.7505 0.7600 50,382 -0.02(-2.69%)
Aug 07, 2023 0.8100 0.8100 0.7805 0.7810 11,101 -0.05(-5.56%)
Aug 04, 2023 0.8236 0.8390 0.8236 0.8270 5,000 -0.01(-1.43%)
Aug 03, 2023 0.8400 0.8400 0.7910 0.8390 5,720 +0.02(+2.28%)
Aug 02, 2023 0.8050 0.8203 0.7900 0.8203 7,325 -0.02(-2.29%)
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.