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, 2020 2.700 2.700 2.700 49,129 +0.02(+0.56%)
Dec 30, 2020 2.690 2.700 2.600 2.685 49,129 +0.08(+2.87%)
Dec 29, 2020 2.650 2.700 2.595 2.610 53,266 -0.02(-0.76%)
Dec 28, 2020 2.700 2.700 2.600 2.630 39,898 -0.07(-2.59%)
Dec 24, 2020 2.700 2.700 2.650 2.700 8,500 +0.00(+0.00%)
Dec 23, 2020 2.650 2.740 2.600 2.700 22,994 +0.05(+1.89%)
Dec 22, 2020 2.630 2.690 2.630 2.650 3,755 -0.02(-0.82%)
Dec 21, 2020 2.750 2.800 2.630 2.672 23,174 -0.08(-2.84%)
Dec 18, 2020 2.720 2.750 2.640 2.750 13,100 +0.02(+0.73%)
Dec 17, 2020 2.750 2.750 2.640 2.730 16,801 +0.01(+0.35%)
Dec 16, 2020 2.670 2.750 2.660 2.720 16,904 +0.04(+1.51%)
Dec 15, 2020 2.680 2.700 2.650 2.680 16,579 +0.00(+0.00%)
Dec 14, 2020 2.590 2.680 2.590 2.680 37,233 +0.09(+3.47%)
Dec 11, 2020 2.640 2.640 2.500 2.590 44,700 -0.03(-1.15%)
Dec 10, 2020 2.560 2.630 2.480 2.620 20,277 +0.00(+0.00%)
Dec 09, 2020 2.650 2.800 2.460 2.620 58,747 -0.01(-0.38%)
Dec 08, 2020 2.320 2.700 2.320 2.630 105,326 +0.31(+13.36%)
Dec 07, 2020 2.430 2.450 2.320 2.320 53,166 -0.11(-4.53%)
Dec 04, 2020 2.220 2.430 2.210 2.430 187,500 +0.23(+10.45%)
Dec 03, 2020 2.170 2.200 2.110 2.200 49,364 +0.00(+0.00%)
Dec 02, 2020 2.155 2.220 2.135 2.200 36,943 +0.05(+2.09%)
Dec 01, 2020 2.130 2.180 2.110 2.155 16,272 +0.00(+0.23%)
Nov 30, 2020 2.110 2.160 2.060 2.150 36,308 -0.02(-0.92%)
Nov 27, 2020 2.190 2.190 2.060 2.170 5,900 -0.02(-0.91%)
Nov 25, 2020 2.270 2.270 2.120 2.190 19,800 -0.11(-4.78%)
Nov 24, 2020 2.120 2.300 2.020 2.300 29,013 +0.18(+8.49%)
Nov 23, 2020 2.190 2.210 1.950 2.120 66,450 -0.06(-2.75%)
Nov 20, 2020 2.250 2.300 2.020 2.180 87,400 -0.07(-3.11%)
Nov 19, 2020 2.200 2.250 2.110 2.250 22,217 +0.04(+1.81%)
Nov 18, 2020 2.130 2.210 2.060 2.210 22,110 +0.10(+4.54%)
Nov 17, 2020 2.070 2.120 2.020 2.114 14,250 +0.04(+2.13%)
Nov 16, 2020 2.250 2.270 1.850 2.070 51,253 -0.13(-5.91%)
Nov 13, 2020 2.200 2.225 2.150 2.200 15,700 +0.00(+0.00%)
Nov 12, 2020 2.286 2.300 2.150 2.200 77,244 -0.08(-3.51%)
Nov 11, 2020 2.320 2.320 2.245 2.280 30,008 +0.00(+0.00%)
Nov 10, 2020 2.080 2.280 2.080 2.280 141,376 +0.24(+11.76%)
Nov 09, 2020 2.050 2.050 1.920 2.040 17,303 -0.02(-0.97%)
Nov 06, 2020 2.085 2.120 1.910 2.060 32,700 -0.02(-0.96%)
Nov 05, 2020 2.080 2.100 2.000 2.080 18,769 +0.00(+0.00%)
Nov 04, 2020 2.070 2.080 2.000 2.080 3,321 +0.01(+0.48%)
Nov 03, 2020 2.040 2.070 2.000 2.070 2,400 +0.04(+1.97%)
Nov 02, 2020 2.000 2.090 2.000 2.030 15,694 -0.08(-3.79%)
Oct 30, 2020 2.096 2.110 2.010 2.110 3,800 +0.00(+0.00%)
Oct 29, 2020 2.130 2.180 2.090 2.110 12,748 -0.03(-1.40%)
Oct 28, 2020 2.000 2.140 2.000 2.140 24,840 +0.11(+5.42%)
Oct 27, 2020 1.950 2.050 1.950 2.030 6,071 -0.01(-0.49%)
Oct 26, 2020 2.060 2.115 1.950 2.040 21,500 -0.06(-2.86%)
Oct 23, 2020 2.100 2.130 1.970 2.100 39,100 -0.08(-3.67%)
Oct 22, 2020 2.110 2.180 2.060 2.180 27,789 +0.03(+1.40%)
Oct 21, 2020 2.100 2.150 2.000 2.150 12,881 +0.04(+1.90%)
Oct 20, 2020 2.125 2.150 2.100 2.110 1,385 +0.01(+0.48%)
Oct 19, 2020 2.070 2.150 2.070 2.100 3,487 -0.09(-4.11%)
Oct 16, 2020 2.000 2.200 1.950 2.190 33,800 +0.16(+7.88%)
Oct 15, 2020 1.970 2.030 1.950 2.030 15,935 +0.03(+1.50%)
Oct 14, 2020 2.050 2.050 1.840 2.000 17,636 -0.07(-3.38%)
Oct 13, 2020 1.950 2.170 1.815 2.070 19,697 +0.09(+4.55%)
Oct 12, 2020 2.150 2.180 1.800 1.980 208,693 -0.20(-9.17%)
Oct 09, 2020 2.230 2.230 2.100 2.180 9,600 -0.01(-0.46%)
Oct 08, 2020 2.200 2.200 2.180 2.190 2,780 -0.01(-0.45%)
Oct 07, 2020 2.200 2.200 2.110 2.200 17,708 -0.04(-1.79%)
Oct 06, 2020 2.290 2.290 2.150 2.240 17,850 -0.08(-3.45%)
Oct 05, 2020 2.200 2.350 2.200 2.320 27,980 +0.12(+5.45%)
Oct 02, 2020 2.140 2.200 2.130 2.200 17,600 -0.05(-2.22%)
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.