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 (%)
Dec 30, 2011 0.3000 0.3000 0.2600 0.3000 44,865 +0.00(+0.00%)
Dec 29, 2011 0.2900 0.3000 0.2800 0.3000 15,565 +0.02(+7.14%)
Dec 28, 2011 0.2500 0.2800 0.2500 0.2800 10,025 +0.03(+12.00%)
Dec 27, 2011 0.2000 0.2900 0.2000 0.2500 4,135 +0.00(+0.00%)
Dec 23, 2011 0.2301 0.3000 0.2301 0.2500 20,250 -0.03(-10.71%)
Dec 21, 2011 0.2800 0.2800 0.2400 0.2800 13,500 +0.02(+5.66%)
Dec 20, 2011 0.2650 0.2650 0.2650 0.2650 19,319 -0.05(-17.19%)
Dec 16, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Dec 15, 2011 0.2800 0.2800 0.2100 0.2800 76,500 -0.06(-17.65%)
Dec 14, 2011 0.3500 0.3550 0.2800 0.3400 7,418 +0.04(+13.33%)
Dec 13, 2011 0.3300 0.3300 0.3000 0.3000 8,950 -0.02(-6.25%)
Dec 12, 2011 0.5700 0.5700 0.2800 0.3200 216,950 -0.03(-8.57%)
Dec 09, 2011 0.3100 0.3500 0.3100 0.3500 1,150 +0.04(+12.90%)
Dec 08, 2011 0.3100 0.3100 0.3100 0.3100 543 -0.05(-13.89%)
Dec 07, 2011 0.3900 0.3900 0.3100 0.3600 5,300 -0.03(-7.69%)
Dec 06, 2011 0.3500 0.3900 0.3500 0.3900 10,000 +0.04(+11.43%)
Dec 05, 2011 0.3500 0.3500 0.3500 0.3500 13,500 +0.00(+0.00%)
Dec 02, 2011 0.3100 0.3500 0.3100 0.3500 14,177 +0.00(+0.00%)
Nov 30, 2011 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Nov 29, 2011 0.2800 0.4000 0.2800 0.4000 13,973 +0.03(+8.11%)
Nov 25, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 23, 2011 0.3000 0.3700 0.3000 0.3700 7,509 +0.00(+0.00%)
Nov 22, 2011 0.3100 0.3700 0.3050 0.3700 11,648 -0.03(-7.50%)
Nov 21, 2011 0.4000 0.4000 0.4000 0.4000 1,000 -0.04(-9.09%)
Nov 18, 2011 0.4500 0.4500 0.3400 0.4400 2,650 -0.01(-2.22%)
Nov 17, 2011 0.3400 0.4500 0.3400 0.4500 1,300 +0.10(+28.57%)
Nov 16, 2011 0.3600 0.4500 0.3300 0.3500 52,730 -0.01(-2.78%)
Nov 15, 2011 0.4500 0.4500 0.3600 0.3600 700 -0.07(-16.28%)
Nov 14, 2011 0.4200 0.4400 0.4200 0.4300 21,000 +0.01(+2.38%)
Nov 11, 2011 0.3700 0.4200 0.3700 0.4200 8,000 +0.05(+13.51%)
Nov 10, 2011 0.3700 0.3700 0.3700 0.3700 15,600 +0.07(+23.33%)
Nov 07, 2011 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Nov 04, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 03, 2011 0.3000 0.4000 0.3000 0.4000 1,700 +0.03(+8.11%)
Nov 02, 2011 0.3700 0.3700 0.3700 0.3700 210 +0.02(+5.71%)
Nov 01, 2011 0.3000 0.3500 0.2650 0.3500 18,560 +0.00(+0.00%)
Oct 31, 2011 0.3500 0.3500 0.2900 0.3500 16,424 -0.01(-2.78%)
Oct 28, 2011 0.2600 0.3600 0.2600 0.3600 1,500 -0.01(-2.70%)
Oct 27, 2011 0.4500 0.4500 0.2600 0.3700 16,800 +0.07(+23.33%)
Oct 26, 2011 0.2600 0.3000 0.2600 0.3000 8,500 +0.00(+0.00%)
Oct 25, 2011 0.3000 0.3000 0.2500 0.3000 164,506 -0.07(-18.92%)
Oct 24, 2011 0.3301 0.3700 0.3200 0.3700 105,250 -0.01(-2.63%)
Oct 21, 2011 0.4101 0.4101 0.3200 0.3800 268,010 -0.11(-22.45%)
Oct 18, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Oct 17, 2011 0.3500 0.5300 0.3500 0.4700 31,400 +0.02(+4.44%)
Oct 14, 2011 0.4200 0.4500 0.4200 0.4500 120,000 -0.13(-22.41%)
Oct 10, 2011 0.5800 0.5800 0.5800 0 +0.06(+11.54%)
Oct 07, 2011 0.5100 0.5200 0.4000 0.5200 47,237 -0.13(-20.00%)
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.