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 28, 2022 1.170 1.200 1.145 1.200 13,301 +0.05(+4.35%)
Feb 25, 2022 1.150 1.170 1.140 1.150 13,570 +0.02(+1.77%)
Feb 24, 2022 1.080 1.160 1.060 1.130 23,186 -0.04(-3.00%)
Feb 23, 2022 1.280 1.280 1.060 1.165 25,123 -0.07(-6.05%)
Feb 22, 2022 1.280 1.330 1.188 1.240 51,708 -0.04(-3.13%)
Feb 18, 2022 1.280 0 +0.04(+3.23%)
Feb 17, 2022 1.315 1.340 1.240 1.240 7,733 -0.09(-6.77%)
Feb 16, 2022 1.340 1.340 1.310 1.330 19,070 +0.04(+2.70%)
Feb 15, 2022 1.220 1.325 1.220 1.295 41,691 +0.05(+4.44%)
Feb 14, 2022 1.275 1.285 1.210 1.240 47,935 -0.04(-3.13%)
Feb 11, 2022 1.310 1.400 1.280 1.280 41,839 -0.03(-2.29%)
Feb 10, 2022 1.230 1.360 1.215 1.310 114,292 +0.11(+9.17%)
Feb 09, 2022 1.185 1.230 1.150 1.200 46,655 +0.00(+0.00%)
Feb 08, 2022 1.200 1.200 1.196 1.200 10,630 +0.00(+0.00%)
Feb 07, 2022 1.175 1.200 1.160 1.200 13,671 +0.02(+1.69%)
Feb 04, 2022 1.180 1.180 1.130 1.180 48,360 +0.01(+0.85%)
Feb 03, 2022 1.190 1.211 1.170 1.170 31,509 -0.03(-2.50%)
Feb 02, 2022 1.340 1.350 1.200 1.200 134,155 -0.08(-5.96%)
Feb 01, 2022 1.280 1.280 1.188 1.276 38,888 +0.03(+2.08%)
Jan 31, 2022 1.145 1.290 1.250 147,917 +0.12(+10.62%)
Jan 28, 2022 1.100 1.150 1.030 1.130 224,302 +0.01(+0.89%)
Jan 27, 2022 1.150 1.150 1.080 1.120 27,685 -0.01(-0.88%)
Jan 26, 2022 1.160 1.190 1.130 1.130 94,333 -0.04(-3.42%)
Jan 25, 2022 1.140 1.245 1.040 1.170 182,790 -0.03(-2.50%)
Jan 24, 2022 1.150 1.205 0.9650 1.200 242,321 +0.05(+4.35%)
Jan 21, 2022 1.130 1.250 1.130 1.150 141,551 +0.01(+0.88%)
Jan 20, 2022 1.230 1.230 1.133 1.140 55,855 -0.01(-0.87%)
Jan 19, 2022 1.170 1.200 1.140 1.150 62,465 -0.01(-0.86%)
Jan 18, 2022 1.325 1.340 1.160 1.160 259,151 -0.09(-7.20%)
Jan 14, 2022 1.250 0 +0.01(+0.81%)
Jan 13, 2022 1.140 1.290 1.140 1.240 110,267 +0.14(+12.73%)
Jan 12, 2022 1.110 1.190 0.9900 1.100 458,707 -0.02(-1.79%)
Jan 11, 2022 1.120 1.202 1.020 1.120 80,924 -0.07(-5.88%)
Jan 10, 2022 1.200 1.220 1.110 1.190 81,632 +0.00(+0.00%)
Jan 07, 2022 1.240 1.240 1.150 1.190 99,566 -0.05(-4.03%)
Jan 06, 2022 1.240 1.240 1.240 1.240 2,000 +0.00(+0.00%)
Jan 05, 2022 1.250 1.300 1.220 1.240 82,158 -0.06(-4.62%)
Jan 04, 2022 1.390 1.400 1.140 1.300 51,994 -0.05(-3.70%)
Jan 03, 2022 1.347 1.380 1.340 1.350 39,045 +0.00(+0.00%)
Dec 31, 2021 1.300 1.363 1.200 1.350 51,604 +0.05(+3.85%)
Dec 30, 2021 1.280 1.370 1.070 1.300 61,402 +0.00(+0.00%)
Dec 29, 2021 1.290 1.405 1.290 1.300 127,056 +0.02(+1.56%)
Dec 28, 2021 1.380 1.415 1.275 1.280 93,902 -0.10(-7.25%)
Dec 27, 2021 1.420 1.420 1.350 1.380 12,850 -0.02(-1.43%)
Dec 23, 2021 1.400 1.470 1.380 1.400 21,426 +0.02(+1.45%)
Dec 22, 2021 1.430 1.450 1.350 1.380 20,736 -0.08(-5.48%)
Dec 21, 2021 1.350 1.490 1.350 1.460 58,466 +0.13(+9.77%)
Dec 20, 2021 1.350 1.350 1.330 1.330 6,308 -0.04(-2.92%)
Dec 17, 2021 1.340 1.440 1.320 1.370 27,858 +0.01(+0.74%)
Dec 16, 2021 1.390 1.430 1.350 1.360 80,007 -0.03(-2.16%)
Dec 15, 2021 1.250 1.400 1.250 1.390 109,180 +0.13(+10.32%)
Dec 14, 2021 1.310 1.310 1.260 1.260 13,118 -0.05(-3.82%)
Dec 13, 2021 1.380 1.400 1.260 1.310 58,338 -0.09(-6.43%)
Dec 10, 2021 1.400 1.440 1.350 1.400 294,928 -0.01(-0.71%)
Dec 09, 2021 1.480 1.500 1.350 1.410 175,427 -0.06(-4.08%)
Dec 08, 2021 1.600 1.640 1.380 1.470 331,386 -0.29(-16.48%)
Dec 07, 2021 1.700 1.810 1.690 1.760 21,698 +0.02(+1.15%)
Dec 06, 2021 1.700 1.810 1.660 1.740 12,700 -0.04(-2.25%)
Dec 03, 2021 1.790 1.810 1.770 1.780 14,219 -0.02(-1.11%)
Dec 02, 2021 1.815 1.900 1.800 1.800 33,894 -0.01(-0.55%)
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.