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 (%)
Nov 29, 2013 0.1287 0.1287 0.1287 0.1287 500 +0.01(+8.15%)
Nov 27, 2013 0.1100 0.1190 0.1050 0.1190 39,000 -0.01(-8.46%)
Nov 26, 2013 0.1101 0.1300 0.1100 0.1300 41,200 +0.00(+0.00%)
Nov 25, 2013 0.1000 0.1300 0.1000 0.1300 78,446 +0.01(+8.33%)
Nov 22, 2013 0.1200 0.1300 0.1200 0.1200 9,300 -0.02(-11.11%)
Nov 20, 2013 0.1350 0.1350 0.1350 0 +0.02(+20.54%)
Nov 19, 2013 0.1177 0.1192 0.1120 0.1120 10,150 +0.00(+0.00%)
Nov 18, 2013 0.1290 0.1290 0.1120 0.1120 34,500 -0.02(-13.18%)
Nov 15, 2013 0.1250 0.1398 0.1250 0.1290 3,930 -0.01(-7.79%)
Nov 14, 2013 0.1152 0.1399 0.1152 0.1399 500 -0.00(-0.07%)
Nov 13, 2013 0.1152 0.1400 0.1152 0.1400 6,200 -0.01(-6.35%)
Nov 12, 2013 0.1102 0.1495 0.1102 0.1495 10,075 -0.00(-0.07%)
Nov 11, 2013 0.1259 0.1496 0.1200 0.1496 76,997 +0.02(+19.68%)
Nov 08, 2013 0.1100 0.1497 0.1100 0.1250 13,700 -0.02(-16.50%)
Nov 07, 2013 0.1497 0.1497 0.1497 0.1497 100 +0.02(+16.68%)
Nov 06, 2013 0.1220 0.1498 0.1220 0.1283 1,000 -0.02(-14.41%)
Nov 05, 2013 0.1071 0.1499 0.1071 0.1499 1,200 +0.00(+0.00%)
Nov 01, 2013 0.1499 0.1499 0.1499 0 +0.03(+24.92%)
Oct 31, 2013 0.1500 0.1500 0.1200 0.1200 30,700 -0.00(-0.08%)
Oct 30, 2013 0.1201 0.1201 0.1201 0.1201 12,500 -0.04(-27.21%)
Oct 28, 2013 0.1650 0.1650 0.1650 0 -0.00(-1.73%)
Oct 25, 2013 0.1050 0.1679 0.1050 0.1679 202,496 +0.03(+19.93%)
Oct 24, 2013 0.1200 0.1400 0.1100 0.1400 66,000 +0.03(+27.27%)
Oct 23, 2013 0.1200 0.1200 0.1100 0.1100 14,800 -0.01(-4.35%)
Oct 22, 2013 0.1202 0.1499 0.1150 0.1150 245,200 -0.03(-23.33%)
Oct 21, 2013 0.1500 0.1500 0.1500 0.1500 30,170 +0.00(+0.00%)
Oct 18, 2013 0.1500 0.1500 0.1500 0.1500 81,180 -0.05(-24.62%)
Oct 17, 2013 0.1202 0.1990 0.1202 0.1990 500 +0.05(+32.67%)
Oct 16, 2013 0.1500 0.1500 0.1500 0.1500 820 +0.00(+0.00%)
Oct 15, 2013 0.1580 0.1580 0.1500 0.1500 23,800 -0.05(-25.00%)
Oct 14, 2013 0.1200 0.2000 0.1200 0.2000 162,650 +0.08(+66.67%)
Oct 11, 2013 0.1118 0.1200 0.1100 0.1200 124,020 +0.00(+0.00%)
Oct 10, 2013 0.1250 0.1280 0.1110 0.1200 240,300 -0.03(-18.37%)
Oct 08, 2013 0.1470 0.1470 0.1470 0 +0.00(+1.38%)
Oct 07, 2013 0.1250 0.1450 0.1250 0.1450 27,300 -0.00(-3.27%)
Oct 04, 2013 0.1200 0.1499 0.1200 0.1499 1,578 -0.00(-0.07%)
Oct 03, 2013 0.1500 0.1500 0.1200 0.1500 313,979 -0.01(-6.25%)
Oct 02, 2013 0.1401 0.1600 0.1400 0.1600 13,660 +0.00(+0.00%)
Sep 30, 2013 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 27, 2013 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Sep 26, 2013 0.1800 0.1800 0.1700 0.1700 24,575 -0.03(-14.57%)
Sep 25, 2013 0.1800 0.1990 0.1611 0.1990 18,500 +0.02(+10.56%)
Sep 24, 2013 0.1800 0.1800 0.1800 0.1800 76,000 +0.00(+0.00%)
Sep 23, 2013 0.1800 0.2000 0.1800 0.1800 70,400 -0.01(-5.26%)
Sep 18, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 17, 2013 0.1901 0.2000 0.1800 0.1900 90,600 -0.01(-5.00%)
Sep 16, 2013 0.2000 0.2000 0.1999 0.2000 28,325 -0.02(-8.21%)
Sep 13, 2013 0.1800 0.2179 0.1800 0.2179 5,300 +0.00(+0.00%)
Sep 12, 2013 0.1901 0.2179 0.1901 0.2179 1,613,120 -0.00(-0.95%)
Sep 10, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 09, 2013 0.2240 0.2240 0.2200 0.2200 4,800 +0.03(+15.79%)
Sep 04, 2013 0.1900 0.1900 0.1900 0 -0.03(-15.52%)
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.