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 30, 2018 0.6200 0.6200 0.5850 0.6000 53,600 -0.03(-4.76%)
Nov 29, 2018 0.5520 0.6500 0.5520 0.6300 303,108 +0.11(+21.15%)
Nov 28, 2018 0.4300 0.5200 0.4300 0.5200 181,455 +0.04(+8.33%)
Nov 27, 2018 0.4600 0.4800 0.4600 0.4800 600 +0.00(+0.00%)
Nov 26, 2018 0.4900 0.5050 0.4700 0.4800 9,455 -0.01(-2.04%)
Nov 23, 2018 0.4800 0.4900 0.4800 0.4900 19,000 +0.00(+0.00%)
Nov 21, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 20, 2018 0.4700 0.4900 0.4700 0.4900 3,545 +0.00(+0.00%)
Nov 19, 2018 0.4860 0.4900 0.4860 0.4900 24,000 +0.00(+0.00%)
Nov 16, 2018 0.4900 0.4900 0.4700 0.4900 18,700 +0.00(+0.00%)
Nov 14, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Nov 13, 2018 0.4900 0.5000 0.4900 0.5000 11,500 +0.00(+0.00%)
Nov 12, 2018 0.5000 0.5000 0.4200 0.5000 1,400 +0.00(+0.00%)
Nov 07, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 06, 2018 0.4400 0.5000 0.4400 0.5000 3,523 +0.01(+2.04%)
Nov 05, 2018 0.4800 0.5000 0.4400 0.4900 21,711 +0.00(+0.00%)
Nov 02, 2018 0.4400 0.4900 0.4400 0.4900 200 +0.00(+0.00%)
Nov 01, 2018 0.4900 0.4900 0.4400 0.4900 700 +0.00(+0.00%)
Oct 31, 2018 0.4850 0.4900 0.4425 0.4900 2,100 +0.01(+2.08%)
Oct 30, 2018 0.4650 0.4900 0.4650 0.4800 4,050 -0.01(-2.04%)
Oct 29, 2018 0.4900 0.4900 0.4900 130 +0.00(+0.00%)
Oct 26, 2018 0.5000 0.5000 0.4500 0.4900 2,100 -0.01(-2.00%)
Oct 25, 2018 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Oct 24, 2018 0.5000 0.5000 0.5000 0.5000 1,585 +0.01(+2.04%)
Oct 23, 2018 0.4800 0.4900 0.4800 0.4900 6,204 -0.01(-2.00%)
Oct 19, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Oct 18, 2018 0.4800 0.5150 0.4800 0.5100 25,200 +0.01(+2.00%)
Oct 17, 2018 0.4970 0.5000 0.4800 0.5000 9,956 +0.00(+0.00%)
Oct 16, 2018 0.5150 0.5150 0.4800 0.5000 25,705 -0.02(-3.59%)
Oct 15, 2018 0.4700 0.5186 0.4700 0.5186 134,712 +0.02(+3.72%)
Oct 12, 2018 0.5000 0.5000 0.5000 0.5000 100 +0.01(+1.21%)
Oct 11, 2018 0.4700 0.5000 0.4700 0.4940 5,610 -0.01(-1.20%)
Oct 10, 2018 0.4700 0.5000 0.4700 0.5000 1,800 -0.02(-3.85%)
Oct 09, 2018 0.5200 0.5200 0.5200 0.5200 2,150 +0.01(+1.96%)
Oct 08, 2018 0.5100 0.5100 0.5100 0.5100 1,450 -0.01(-1.92%)
Oct 05, 2018 0.5200 0.5210 0.5200 0.5200 61,100 +0.00(+0.39%)
Oct 03, 2018 0.5180 0.5180 0.5180 0 +0.01(+1.57%)
Oct 02, 2018 0.4720 0.5100 0.4720 0.5100 200 +0.00(+0.00%)
Oct 01, 2018 0.5100 0.5100 0.5100 0.5100 5,875 +0.00(+0.00%)
Sep 28, 2018 0.5000 0.5100 0.4650 0.5100 21,800 +0.00(+0.00%)
Sep 26, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 25, 2018 0.4900 0.5100 0.4700 0.5100 2,350 -0.01(-1.92%)
Sep 24, 2018 0.4700 0.5200 0.4700 0.5200 1,652 +0.00(+0.00%)
Sep 21, 2018 0.5200 0.5200 0.5200 0.5200 4,000 -0.01(-1.89%)
Sep 20, 2018 0.5300 0.5350 0.4650 0.5300 13,384 +0.01(+1.98%)
Sep 19, 2018 0.4600 0.5199 0.4600 0.5197 57,422 +0.04(+8.27%)
Sep 18, 2018 0.4600 0.4800 0.4600 0.4800 4,014 -0.01(-2.04%)
Sep 17, 2018 0.4920 0.4920 0.4600 0.4900 4,300 -0.01(-2.00%)
Sep 13, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 12, 2018 0.4920 0.5000 0.4900 0.5000 4,800 +0.04(+8.70%)
Sep 11, 2018 0.4600 0.4600 0.4600 0.4600 7,500 -0.04(-8.00%)
Sep 10, 2018 0.5000 0.5000 0.5000 0.5000 934 +0.00(+0.00%)
Sep 07, 2018 0.4600 0.5000 0.4600 0.5000 13,200 +0.00(+0.00%)
Sep 06, 2018 0.4500 0.5000 0.4500 0.5000 2,300 -0.01(-1.96%)
Sep 05, 2018 0.5000 0.5100 0.4500 0.5100 9,276 +0.01(+2.00%)
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.