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 29, 2023 0.6075 0.6075 0.6000 0.6000 23,696 -0.01(-0.83%)
Dec 28, 2023 0.6001 0.6500 0.6001 0.6050 9,302 -0.04(-5.47%)
Dec 27, 2023 0.6400 0.6495 0.6200 0.6400 16,100 -0.01(-0.78%)
Dec 26, 2023 0.5650 0.6600 0.5650 0.6450 105,200 +0.08(+14.16%)
Dec 22, 2023 0.5550 0.5800 0.5550 0.5650 12,258 -0.01(-1.74%)
Dec 21, 2023 0.5600 0.5775 0.5400 0.5750 9,500 -0.01(-0.86%)
Dec 20, 2023 0.5800 0.5800 0.5300 0.5800 93,684 -0.01(-1.69%)
Dec 19, 2023 0.6001 0.6325 0.5338 0.5900 24,833 -0.06(-9.23%)
Dec 18, 2023 0.6850 0.6900 0.6500 0.6500 32,218 -0.03(-3.70%)
Dec 15, 2023 0.6700 0.6900 0.6500 0.6750 68,643 -0.03(-4.93%)
Dec 14, 2023 0.6695 0.7100 0.6547 0.7100 79,686 +0.04(+6.05%)
Dec 13, 2023 0.6695 0.6695 0.6600 0.6695 4,800 +0.04(+6.25%)
Dec 12, 2023 0.6695 0.6695 0.6301 0.6301 6,400 +0.00(+0.00%)
Dec 11, 2023 0.6052 0.6395 0.6052 0.6301 19,167 +0.02(+2.46%)
Dec 08, 2023 0.6252 0.6252 0.6150 0.6150 3,941 -0.01(-2.30%)
Dec 07, 2023 0.6295 0.6295 0.6295 0.6295 1,000 +0.01(+2.36%)
Dec 06, 2023 0.6450 0.6450 0.6105 0.6150 8,757 -0.03(-4.65%)
Dec 05, 2023 0.6500 0.6575 0.6450 0.6450 13,507 -0.01(-1.83%)
Dec 04, 2023 0.5900 0.6650 0.5550 0.6570 13,554 -0.00(-0.45%)
Dec 01, 2023 0.6700 0.6700 0.5200 0.6600 24,685 -0.01(-1.49%)
Nov 30, 2023 0.5300 0.7980 0.5300 0.6700 78,760 +0.14(+26.42%)
Nov 29, 2023 0.5500 0.5655 0.5300 0.5300 33,905 -0.03(-5.36%)
Nov 28, 2023 0.5650 0.5650 0.5550 0.5600 39,446 -0.00(-0.88%)
Nov 27, 2023 0.5665 0.5665 0.5610 0.5650 12,450 -0.01(-1.57%)
Nov 24, 2023 0.5740 0.5740 0.5740 0.5740 2,000 +0.01(+2.50%)
Nov 22, 2023 0.5750 0.5770 0.5600 0.5600 24,046 -0.02(-3.28%)
Nov 21, 2023 0.5221 0.5815 0.5221 0.5790 34,052 +0.01(+1.14%)
Nov 20, 2023 0.5907 0.6000 0.5230 0.5725 159,622 -0.03(-4.57%)
Nov 17, 2023 0.6000 0.6100 0.5999 0.5999 16,603 -0.00(-0.02%)
Nov 16, 2023 0.6100 0.6495 0.5850 0.6000 36,318 -0.00(-0.02%)
Nov 15, 2023 0.6200 0.6348 0.6001 0.6001 5,000 -0.01(-1.62%)
Nov 14, 2023 0.5900 0.6448 0.5800 0.6100 20,948 +0.03(+5.17%)
Nov 13, 2023 0.5700 0.6148 0.5700 0.5800 3,199 +0.01(+1.31%)
Nov 10, 2023 0.5700 0.5800 0.5700 0.5725 18,383 +0.02(+4.03%)
Nov 09, 2023 0.5699 0.5700 0.5173 0.5503 49,706 +0.01(+1.91%)
Nov 08, 2023 0.5700 0.5700 0.5195 0.5400 50,183 -0.03(-5.26%)
Nov 07, 2023 0.5500 0.5700 0.5500 0.5700 7,122 +0.02(+3.64%)
Nov 06, 2023 0.5700 0.5700 0.5500 0.5500 18,767 -0.01(-2.31%)
Nov 03, 2023 0.5610 0.5700 0.5610 0.5630 8,973 -0.01(-1.23%)
Nov 02, 2023 0.5611 0.5800 0.5610 0.5700 22,363 -0.01(-1.40%)
Nov 01, 2023 0.5806 0.5925 0.5611 0.5781 15,100 -0.01(-2.02%)
Oct 31, 2023 0.5810 0.6000 0.5610 0.5900 17,115 -0.01(-1.67%)
Oct 30, 2023 0.6195 0.6274 0.5905 0.6000 53,663 +0.00(+0.00%)
Oct 27, 2023 0.6200 0.6200 0.5905 0.6000 32,212 -0.03(-4.00%)
Oct 26, 2023 0.6710 0.6710 0.6250 0.6250 34,396 -0.01(-0.79%)
Oct 25, 2023 0.6395 0.6399 0.6300 0.6300 11,971 -0.01(-1.49%)
Oct 24, 2023 0.6395 0.6395 0.6395 0.6395 109 +0.04(+6.39%)
Oct 23, 2023 0.6450 0.6450 0.6011 0.6011 23,051 -0.04(-6.81%)
Oct 20, 2023 0.6690 0.6690 0.6400 0.6450 8,483 -0.02(-3.67%)
Oct 19, 2023 0.6605 0.6696 0.6600 0.6696 12,200 +0.00(+0.00%)
Oct 18, 2023 0.6696 0.6696 0.6623 0.6696 6,000 +0.02(+3.02%)
Oct 17, 2023 0.6500 0.6539 0.6500 0.6500 4,000 -0.01(-1.49%)
Oct 16, 2023 0.6510 0.6598 0.6302 0.6598 18,119 +0.00(+0.73%)
Oct 13, 2023 0.6500 0.6800 0.6500 0.6550 29,824 +0.02(+2.34%)
Oct 12, 2023 0.6330 0.6757 0.6330 0.6400 19,222 -0.03(-4.31%)
Oct 11, 2023 0.6320 0.6700 0.6320 0.6688 28,829 -0.02(-2.36%)
Oct 10, 2023 0.6755 0.6875 0.6321 0.6850 44,875 +0.01(+0.74%)
Oct 09, 2023 0.6800 0.7285 0.6650 0.6800 32,172 +0.01(+1.49%)
Oct 06, 2023 0.6400 0.6900 0.6400 0.6700 4,901 +0.03(+4.69%)
Oct 05, 2023 0.6478 0.6478 0.6255 0.6400 8,126 +0.01(+1.59%)
Oct 04, 2023 0.7100 0.7100 0.6110 0.6300 14,117 -0.01(-1.59%)
Oct 03, 2023 0.6400 0.6600 0.6011 0.6402 75,393 -0.01(-1.51%)
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.