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

Altigen Communications Inc (OP: ATGN )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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, 2012 0.2010 0.2300 0.2010 0.2010 1,800 -0.04(-16.25%)
Nov 29, 2012 0.1820 0.2400 0.1820 0.2400 45,000 +0.01(+4.80%)
Nov 28, 2012 0.2000 0.2300 0.2000 0.2290 30,300 -0.00(-0.43%)
Nov 27, 2012 0.2100 0.2300 0.2100 0.2300 50,316 +0.00(+0.00%)
Nov 26, 2012 0.1800 0.2300 0.1800 0.2300 2,200 +0.05(+27.78%)
Nov 24, 2012 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Nov 23, 2012 0.1800 0.1800 0.1800 0.1800 100 -0.02(-10.00%)
Nov 20, 2012 0.2000 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 19, 2012 0.2200 0.2200 0.2200 0.2200 30,000 +0.00(+0.00%)
Nov 16, 2012 0.2200 0.2200 0.2200 0.2200 85,455 +0.02(+10.00%)
Nov 15, 2012 0.2500 0.2500 0.2000 0.2000 70,986 -0.07(-25.93%)
Nov 14, 2012 0.2700 0.2700 0.2700 0.2700 100 -0.04(-12.88%)
Nov 13, 2012 0.2600 0.3099 0.2600 0.3099 1,400 +0.03(+10.68%)
Nov 12, 2012 0.2601 0.2800 0.2601 0.2800 80,000 -0.04(-12.50%)
Nov 09, 2012 0.2651 0.3200 0.2651 0.3200 400 +0.01(+1.59%)
Nov 08, 2012 0.3150 0.3290 0.3150 0.3150 40,460 +0.07(+26.00%)
Nov 07, 2012 0.2500 0.2500 0.2500 0.2500 500 -0.08(-24.01%)
Nov 06, 2012 0.2500 0.3290 0.2500 0.3290 55,745 +0.00(+1.23%)
Nov 05, 2012 0.3000 0.3300 0.3000 0.3250 86,800 +0.05(+20.37%)
Nov 02, 2012 0.2600 0.3000 0.2600 0.2700 34,650 +0.02(+8.00%)
Nov 01, 2012 0.2500 0.2500 0.2500 0.2500 640 +0.00(+0.00%)
Oct 26, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 23, 2012 0.2500 0.2500 0.2300 0.2500 37,840 +0.00(+0.04%)
Oct 19, 2012 0.2499 0.2499 0.2200 0.2499 2,200 +0.02(+8.65%)
Oct 18, 2012 0.2225 0.2500 0.2225 0.2300 430,500 +0.02(+9.52%)
Oct 17, 2012 0.2100 0.2350 0.2100 0.2100 2,035 +0.00(+0.00%)
Oct 16, 2012 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-9.68%)
Oct 15, 2012 0.2875 0.2875 0.2100 0.2325 17,912 +0.00(+1.09%)
Oct 12, 2012 0.2100 0.2300 0.2100 0.2300 2,200 -0.00(-2.13%)
Oct 11, 2012 0.2100 0.2350 0.2000 0.2350 29,508 +0.00(+0.00%)
Oct 10, 2012 0.1985 0.2350 0.1985 0.2350 1,500 +0.04(+18.39%)
Oct 09, 2012 0.1985 0.1985 0.1985 0.1985 1,000 +0.00(+0.00%)
Oct 08, 2012 0.1985 0.1985 0.1985 0.1985 800 -0.07(-25.79%)
Oct 06, 2012 0.1985 0.2675 0.1985 0.2675 1,000 +0.00(+0.00%)
Oct 05, 2012 0.1985 0.2675 0.1985 0.2675 1,000 +0.00(+0.00%)
Oct 04, 2012 0.1985 0.2675 0.1985 0.2675 300 +0.00(+0.00%)
Oct 03, 2012 0.1985 0.2675 0.1985 0.2675 2,607 +0.03(+13.83%)
Oct 02, 2012 0.2350 0.2350 0.2350 0.2350 5,000 +0.04(+18.39%)
Oct 01, 2012 0.2100 0.2100 0.1985 0.1985 9,400 -0.04(-15.53%)
Sep 28, 2012 0.2100 0.2350 0.2100 0.2350 4,500 +0.01(+6.82%)
Sep 27, 2012 0.1610 0.2350 0.1610 0.2200 10,650 +0.01(+2.33%)
Sep 25, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 24, 2012 0.2700 0.2700 0.2150 0.2150 3,695 +0.01(+2.38%)
Sep 20, 2012 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 19, 2012 0.2425 0.2425 0.2200 0.2200 6,150 -0.02(-9.28%)
Sep 18, 2012 0.2100 0.2475 0.2100 0.2425 34,060 +0.03(+15.48%)
Sep 17, 2012 0.2475 0.2475 0.2100 0.2100 1,761 -0.04(-15.15%)
Sep 14, 2012 0.2100 0.2775 0.2100 0.2475 3,700 +0.04(+17.86%)
Sep 13, 2012 0.2000 0.2800 0.2000 0.2100 5,800 -0.04(-16.00%)
Sep 10, 2012 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Sep 07, 2012 0.2200 0.2200 0.2200 0.2200 1,300 +0.00(+0.00%)
Sep 06, 2012 0.2100 0.2200 0.2100 0.2200 1,000 +0.02(+12.82%)
Sep 05, 2012 0.2100 0.2200 0.1801 0.1950 52,400 -0.10(-34.45%)
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.