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

Altigen Communications Inc (OP: ATGN )

0.7301 -0.0324 (-4.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2010 0.6000 0.7000 0.6000 0.6500 23,950 +0.05(+8.33%)
Dec 30, 2010 0.6500 0.6500 0.6000 0.6000 7,450 -0.05(-7.69%)
Dec 29, 2010 0.6400 0.7000 0.5500 0.6500 17,250 -0.03(-4.41%)
Dec 28, 2010 0.6400 0.6800 0.6400 0.6800 9,500 +0.04(+6.25%)
Dec 27, 2010 0.5500 0.6800 0.5500 0.6400 24,087 +0.00(+0.00%)
Dec 23, 2010 0.6700 0.6700 0.6400 0.6400 20,900 +0.00(+0.00%)
Dec 22, 2010 0.6600 0.6600 0.6400 0.6400 8,200 +0.00(+0.00%)
Dec 21, 2010 0.6800 0.6800 0.6400 0.6400 7,050 -0.06(-8.57%)
Dec 20, 2010 0.5110 0.7000 0.5110 0.7000 86,576 +0.05(+7.69%)
Dec 17, 2010 0.6500 0.6500 0.6500 0.6500 4,600 -0.02(-2.99%)
Dec 16, 2010 0.6500 0.7000 0.6000 0.6700 95,200 +0.02(+3.08%)
Dec 15, 2010 0.6400 0.6600 0.6400 0.6500 8,500 +0.01(+1.56%)
Dec 14, 2010 0.6400 0.6400 0.6400 0.6400 1,413 -0.03(-4.48%)
Dec 13, 2010 0.6700 0.6700 0.6500 0.6700 16,041 +0.06(+9.84%)
Dec 10, 2010 0.9400 0.9400 0.5110 0.6100 21,950 -0.06(-8.96%)
Dec 09, 2010 0.6700 0.6700 0.6700 0.6700 6,000 +0.07(+11.67%)
Dec 08, 2010 0.6700 0.6900 0.6000 0.6000 5,712 -0.03(-4.76%)
Dec 07, 2010 0.6800 0.6800 0.6300 0.6300 21,500 -0.07(-10.00%)
Dec 06, 2010 0.7000 0.7000 0.7000 0.7000 2,500 +0.09(+14.75%)
Dec 03, 2010 0.6100 0.6100 0.6100 0.6100 290 -0.03(-4.69%)
Dec 02, 2010 0.6000 0.6600 0.6000 0.6400 44,670 -0.01(-1.54%)
Dec 01, 2010 0.6000 0.6500 0.6000 0.6500 2,225 +0.01(+1.56%)
Nov 30, 2010 0.6000 0.6400 0.6000 0.6400 2,700 +0.00(+0.00%)
Nov 29, 2010 0.6800 0.6800 0.6400 0.6400 37,000 -0.05(-7.25%)
Nov 24, 2010 0.6900 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Nov 23, 2010 0.6899 0.7200 0.6800 0.6800 286,286 +0.01(+1.49%)
Nov 22, 2010 0.6600 0.6700 0.6600 0.6700 26,400 +0.02(+3.08%)
Nov 19, 2010 0.6000 0.6500 0.6000 0.6500 28,761 +0.05(+8.33%)
Nov 18, 2010 0.6101 0.6101 0.5000 0.6000 60,766 -0.01(-1.66%)
Nov 17, 2010 0.6101 0.6101 0.6101 0.6101 2,550 +0.00(+0.00%)
Nov 16, 2010 0.6101 0.6101 0.6101 0.6101 500 +0.00(+0.00%)
Nov 15, 2010 0.6101 0.6101 0.6101 0.6101 3,400 +0.00(+0.00%)
Nov 12, 2010 0.6101 0.6101 0.6101 0.6101 600 -0.09(-12.84%)
Nov 10, 2010 0.7000 0.7000 0.7000 0.7000 0 +0.09(+14.74%)
Nov 09, 2010 0.6600 0.6600 0.6101 0.6101 3,350 -0.07(-10.28%)
Nov 08, 2010 0.6900 0.6900 0.6000 0.6800 6,025 +0.01(+1.49%)
Nov 05, 2010 0.6700 0.6700 0.6700 0.6700 600 -0.02(-2.90%)
Nov 04, 2010 0.6700 0.6900 0.6700 0.6900 3,125 +0.01(+1.47%)
Nov 03, 2010 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Nov 02, 2010 0.6800 0.6800 0.6800 0.6800 2,900 +0.01(+1.49%)
Nov 01, 2010 0.6700 0.6700 0.6700 0.6700 1,000 +0.00(+0.00%)
Oct 29, 2010 0.6700 0.6700 0.6700 0.6700 3,500 +0.00(+0.00%)
Oct 27, 2010 0.6700 0.6700 0.6700 5,000 +0.07(+11.67%)
Oct 25, 2010 0.6000 0.6000 0.6000 0.6000 125 -0.08(-11.76%)
Oct 21, 2010 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Oct 20, 2010 0.6000 0.6700 0.6000 0.6700 1,278 -0.18(-21.18%)
Oct 15, 2010 0.8500 0.8500 0.8500 650 +0.18(+26.87%)
Oct 14, 2010 0.6700 0.6700 0.6700 0.6700 600 +0.00(+0.00%)
Oct 12, 2010 0.6700 0.6700 0.6700 0 +0.00(+0.74%)
Oct 08, 2010 0.6651 0.6651 0.6651 0 +0.01(+0.77%)
Oct 07, 2010 0.6000 0.6600 0.6000 0.6600 1,400 -0.13(-16.46%)
Oct 05, 2010 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 04, 2010 0.7900 0.7900 0.7900 0.7900 3,000 +0.04(+5.33%)
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.