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 (%)
Feb 27, 2015 0.3398 0.3600 0.3398 0.3600 95,000 +0.02(+5.91%)
Feb 25, 2015 0.3350 0.3399 0.3300 0.3399 17,700 -0.02(-5.56%)
Feb 24, 2015 0.3352 0.3599 0.3352 0.3599 7,500 -0.00(-0.03%)
Feb 23, 2015 0.3500 0.3600 0.3500 0.3600 10,363 +0.01(+2.64%)
Feb 20, 2015 0.3508 0.3508 0.3508 0.3508 1,100 +0.00(+0.21%)
Feb 19, 2015 0.3600 0.3649 0.3499 0.3500 14,600 -0.01(-4.06%)
Feb 18, 2015 0.3648 0.3648 0.3648 0.3648 100 -0.00(-0.03%)
Feb 17, 2015 0.3402 0.3649 0.3300 0.3649 26,000 -0.00(-0.03%)
Feb 13, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Feb 12, 2015 0.3500 0.3700 0.3400 0.3700 63,950 +0.02(+5.71%)
Feb 11, 2015 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Feb 10, 2015 0.3499 0.3500 0.3400 0.3500 125,623 +0.04(+12.90%)
Feb 09, 2015 0.3100 0.3100 0.2856 0.3100 11,900 +0.00(+0.00%)
Feb 06, 2015 0.3100 0.3100 0.3000 0.3100 95,847 -0.01(-3.13%)
Feb 05, 2015 0.3150 0.3200 0.2851 0.3200 3,834 +0.01(+3.23%)
Feb 04, 2015 0.3200 0.3200 0.2950 0.3100 59,635 -0.03(-8.82%)
Feb 02, 2015 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jan 30, 2015 0.3200 0.3250 0.3200 0.3250 27,000 +0.01(+1.56%)
Jan 29, 2015 0.3250 0.3250 0.3200 0.3200 40,340 -0.01(-1.54%)
Jan 28, 2015 0.3250 0.3250 0.3250 0.3250 10,221 +0.04(+14.04%)
Jan 27, 2015 0.3000 0.3200 0.2850 0.2850 10,060 -0.04(-10.94%)
Jan 26, 2015 0.3350 0.3450 0.3000 0.3200 176,240 -0.02(-4.48%)
Jan 23, 2015 0.2590 0.3350 0.2450 0.3350 352,267 +0.08(+28.85%)
Jan 22, 2015 0.1900 0.2600 0.1900 0.2600 492,275 +0.09(+52.85%)
Jan 21, 2015 0.1800 0.1895 0.1701 0.1701 30,384 +0.01(+6.25%)
Jan 20, 2015 0.1700 0.1800 0.1601 0.1601 8,400 -0.02(-11.06%)
Jan 15, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 14, 2015 0.1699 0.1999 0.1699 0.1900 54,016 +0.02(+11.83%)
Jan 12, 2015 0.1699 0.1699 0.1699 0 +0.01(+9.68%)
Jan 09, 2015 0.1501 0.1549 0.1501 0.1549 14,100 -0.01(-6.12%)
Jan 08, 2015 0.1201 0.1650 0.1201 0.1650 300 +0.00(+0.00%)
Jan 07, 2015 0.1500 0.1650 0.1500 0.1650 23,900 +0.01(+3.13%)
Jan 06, 2015 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Jan 05, 2015 0.1400 0.1600 0.1400 0.1600 13,700 -0.01(-5.88%)
Jan 02, 2015 0.1700 0.1700 0.1700 0.1700 2,100 -0.00(-1.11%)
Dec 31, 2014 0.1719 0.1719 0.1719 0 -0.00(-1.77%)
Dec 30, 2014 0.1206 0.1750 0.1205 0.1750 13,400 +0.02(+10.06%)
Dec 29, 2014 0.1500 0.1750 0.1200 0.1590 79,680 -0.02(-9.14%)
Dec 23, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 22, 2014 0.1349 0.1750 0.1349 0.1750 16,795 +0.03(+16.74%)
Dec 19, 2014 0.1400 0.1499 0.1400 0.1499 13,550 -0.02(-14.29%)
Dec 18, 2014 0.1401 0.1749 0.1401 0.1749 1,402 +0.02(+12.40%)
Dec 17, 2014 0.1556 0.1556 0.1556 0.1556 1,000 +0.00(+0.00%)
Dec 16, 2014 0.1556 0.1556 23,100 +0.01(+3.80%)
Dec 12, 2014 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Dec 11, 2014 0.1515 0.1649 0.1499 0.1499 44,460 -0.02(-11.25%)
Dec 10, 2014 0.1401 0.1689 0.1400 0.1689 70,899 -0.00(-1.75%)
Dec 09, 2014 0.1720 0.1720 0.1410 0.1719 12,505 -0.00(-1.77%)
Dec 08, 2014 0.1551 0.1750 0.1551 0.1750 41,000 -0.01(-2.78%)
Dec 05, 2014 0.1800 0.1800 0.1800 0.1800 1,710 +0.00(+0.00%)
Dec 04, 2014 0.1700 0.1800 0.1700 0.1800 8,200 +0.00(+0.00%)
Dec 03, 2014 0.1750 0.1800 0.1750 0.1800 22,200 +0.03(+19.92%)
Dec 02, 2014 0.1501 0.1501 0.1501 0.1501 100 -0.03(-16.61%)
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.