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 28, 2018 0.6397 0.6397 0.6300 0.6300 11,350 -0.01(-1.55%)
Feb 26, 2018 0.6399 0.6399 0.6399 0 +0.00(+0.00%)
Feb 23, 2018 0.6400 0.6400 0.6003 0.6399 15,161 -0.00(-0.02%)
Feb 22, 2018 0.6000 0.6400 0.6000 0.6400 49,745 +0.04(+6.67%)
Feb 21, 2018 0.6200 0.6300 0.6000 0.6000 27,404 -0.02(-3.23%)
Feb 20, 2018 0.6000 0.6200 0.5983 0.6200 26,348 +0.02(+3.51%)
Feb 16, 2018 0.5990 0.5990 0.5990 0 -0.00(-0.17%)
Feb 15, 2018 0.6000 0.6000 0.5900 0.6000 30,243 +0.00(+0.00%)
Feb 14, 2018 0.5950 0.6000 0.5750 0.6000 30,887 +0.01(+1.69%)
Feb 13, 2018 0.5400 0.5900 0.5300 0.5900 107,140 +0.05(+9.26%)
Feb 12, 2018 0.5450 0.5600 0.5200 0.5400 183,609 +0.02(+3.85%)
Feb 09, 2018 0.4600 0.5200 0.4600 0.5200 98,756 +0.04(+8.33%)
Feb 08, 2018 0.4360 0.4800 0.4360 0.4800 3,025 +0.00(+0.00%)
Feb 07, 2018 0.4360 0.4360 0.4360 0.4800 10,098 +0.00(+0.00%)
Feb 06, 2018 0.4799 0.4800 0.4500 0.4800 47,100 +0.00(+0.02%)
Feb 05, 2018 0.4799 0.4799 0.4799 0.4799 100 +0.00(+0.00%)
Feb 02, 2018 0.4950 0.5000 0.4400 0.4799 31,368 -0.01(-2.06%)
Feb 01, 2018 0.5120 0.5120 0.4800 0.4900 10,150 -0.03(-5.77%)
Jan 31, 2018 0.5000 0.5200 0.5000 0.5200 36,000 +0.00(+0.02%)
Jan 30, 2018 0.5200 0.5399 0.4750 0.5199 14,700 -0.02(-3.36%)
Jan 29, 2018 0.5200 0.5400 0.4400 0.5380 82,669 -0.00(-0.35%)
Jan 26, 2018 0.4500 0.5400 0.4300 0.5399 164,137 +0.11(+25.56%)
Jan 25, 2018 0.4299 0.4340 0.3800 0.4300 20,883 +0.00(+0.02%)
Jan 24, 2018 0.4299 0.4300 0.4299 0.4299 8,250 -0.00(-0.02%)
Jan 23, 2018 0.4300 0.4300 0.4300 0.4300 100 -0.01(-2.25%)
Jan 19, 2018 0.4399 0.4399 0.4399 0 +0.00(+0.00%)
Jan 18, 2018 0.4399 0.4399 0.4399 0.4399 400 -0.00(-0.02%)
Jan 17, 2018 0.4399 0.4400 0.4399 0.4400 10,000 +0.00(+0.02%)
Jan 16, 2018 0.4500 0.4400 0.4399 950 -0.00(-0.02%)
Jan 12, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 11, 2018 0.4400 0.4400 0.4400 0.4400 1,405 +0.01(+2.33%)
Jan 10, 2018 0.3970 0.4300 0.3970 0.4300 1,100 +0.00(+0.00%)
Jan 09, 2018 0.4300 0.4300 0.4220 0.4300 2,800 -0.01(-2.27%)
Jan 08, 2018 0.4400 0.4400 0.4400 0.4400 7,600 +0.00(+0.00%)
Jan 05, 2018 0.4200 0.4475 0.3980 0.4400 19,999 -0.01(-2.22%)
Jan 04, 2018 0.4210 0.4500 0.4210 0.4500 2,000 +0.00(+0.00%)
Jan 03, 2018 0.4500 0.4500 0.4500 0.4500 130 +0.00(+0.00%)
Jan 02, 2018 0.4365 0.4500 0.4365 0.4500 5,151 +0.00(+0.00%)
Dec 29, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 28, 2017 0.4500 0.4500 0.4500 0.4500 1,800 +0.00(+0.00%)
Dec 27, 2017 0.4100 0.4500 0.4100 0.4500 7,272 +0.00(+0.00%)
Dec 26, 2017 0.4100 0.4500 0.4100 0.4500 4,050 +0.02(+4.65%)
Dec 22, 2017 0.4200 0.4300 0.4200 0.4300 14,201 +0.00(+0.00%)
Dec 21, 2017 0.4300 0.4300 0.3600 0.4300 1,800 -0.01(-2.27%)
Dec 20, 2017 0.4400 0.4400 0.4400 0.4400 301 +0.01(+2.33%)
Dec 19, 2017 0.4300 0.4350 0.4300 0.4300 18,300 -0.01(-2.27%)
Dec 18, 2017 0.4400 0.4500 0.4300 0.4400 56,089 -0.01(-2.22%)
Dec 15, 2017 0.3700 0.4500 0.3700 0.4500 22,400 +0.03(+7.14%)
Dec 14, 2017 0.3900 0.4200 0.3900 0.4200 6,630 +0.02(+5.05%)
Dec 13, 2017 0.3649 0.4000 0.3649 0.3998 62,250 +0.03(+9.53%)
Dec 12, 2017 0.3301 0.3694 0.3301 0.3650 7,850 -0.00(-1.30%)
Dec 11, 2017 0.3300 0.3698 0.3300 0.3698 29,750 +0.00(+0.00%)
Dec 08, 2017 0.3500 0.3698 0.3500 0.3698 2,800 +0.00(+1.32%)
Dec 07, 2017 0.3649 0.3650 0.3400 0.3650 31,100 -0.01(-1.35%)
Dec 06, 2017 0.3700 0.3700 0.3150 0.3700 23,278 +0.00(+0.00%)
Dec 05, 2017 0.3599 0.3700 0.3500 0.3700 14,700 +0.01(+2.78%)
Dec 04, 2017 0.3500 0.3600 0.3375 0.3600 35,300 +0.01(+2.86%)
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.