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 (%)
Feb 29, 2012 0.5700 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Feb 28, 2012 0.4800 0.5500 0.4800 0.5500 7,203 -0.03(-5.17%)
Feb 27, 2012 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Feb 22, 2012 0.5800 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Feb 21, 2012 0.5500 0.5800 0.4600 0.5500 25,700 -0.03(-5.17%)
Feb 17, 2012 0.4700 0.5800 0.4700 0.5800 600 +0.03(+5.45%)
Feb 16, 2012 0.5500 0.5500 0.5500 0.5500 418 +0.09(+19.57%)
Feb 15, 2012 0.5000 0.5000 0.4600 0.4600 49,600 -0.04(-8.00%)
Feb 14, 2012 0.5100 0.5800 0.5000 0.5000 39,760 -0.07(-12.28%)
Feb 10, 2012 0.5700 0.5700 0.5700 0 +0.08(+16.33%)
Feb 09, 2012 0.4900 0.5900 0.4900 0.4900 5,800 -0.10(-16.95%)
Feb 08, 2012 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Feb 07, 2012 0.5900 0.5900 0.5900 0.5900 1,000 +0.13(+28.26%)
Feb 06, 2012 0.4600 0.4600 0.4600 0.4600 300 -0.09(-16.36%)
Feb 03, 2012 0.5500 0.5500 0.4600 0.5500 7,110 +0.00(+0.00%)
Feb 02, 2012 0.5500 0.5500 0.4600 0.5500 6,800 +0.00(+0.00%)
Feb 01, 2012 0.5500 0.5500 0.5500 0.5500 4,300 +0.00(+0.00%)
Jan 31, 2012 0.4600 0.5500 0.4600 0.5500 32,968 +0.05(+10.00%)
Jan 30, 2012 0.5000 0.5000 0.5000 0.5000 650 -0.05(-9.09%)
Jan 27, 2012 0.5500 0.5800 0.4500 0.5500 12,610 +0.00(+0.00%)
Jan 26, 2012 0.5300 0.5500 0.5300 0.5500 2,600 +0.00(+0.00%)
Jan 25, 2012 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
Jan 24, 2012 0.5000 0.5500 0.5000 0.5500 194,895 +0.08(+17.02%)
Jan 23, 2012 0.4700 0.4700 0.4700 0.4700 7,135 +0.02(+4.44%)
Jan 20, 2012 0.4200 0.4500 0.4100 0.4500 11,765 +0.04(+9.76%)
Jan 19, 2012 0.3500 0.4200 0.3500 0.4100 20,700 +0.04(+10.81%)
Jan 18, 2012 0.2900 0.3700 0.2900 0.3700 11,307 +0.02(+5.71%)
Jan 17, 2012 0.3200 0.3500 0.3200 0.3500 20,250 +0.03(+9.37%)
Jan 13, 2012 0.3200 0.3200 0.3200 0.3200 2,000 -0.03(-8.57%)
Jan 12, 2012 0.3200 0.3500 0.2900 0.3500 10,600 +0.03(+9.37%)
Jan 11, 2012 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Jan 10, 2012 0.3200 0.3200 0.2850 0.3100 9,000 +0.04(+16.98%)
Jan 09, 2012 0.2650 0.2650 0.2650 0.2650 100 -0.05(-17.19%)
Jan 06, 2012 0.2600 0.3200 0.2450 0.3200 10,800 +0.00(+0.00%)
Jan 04, 2012 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
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%)
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.