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 (%)
Mar 31, 2011 1.020 1.020 1.010 1.010 2,000 -0.01(-0.98%)
Mar 30, 2011 1.020 1.020 1.020 1.020 300 +0.01(+0.99%)
Mar 29, 2011 1.010 1.010 1.010 1.010 575 +0.00(+0.00%)
Mar 28, 2011 1.100 1.100 1.010 1.010 3,300 -0.09(-8.18%)
Mar 25, 2011 1.100 1.100 1.100 1.100 1,100 +0.09(+8.91%)
Mar 24, 2011 1.010 1.010 1.010 1.010 550 +0.00(+0.00%)
Mar 23, 2011 1.050 1.050 1.010 1.010 1,300 -0.02(-1.94%)
Mar 22, 2011 1.010 1.030 0.9600 1.030 8,705 +0.02(+1.98%)
Mar 21, 2011 1.010 1.020 1.010 1.010 5,000 +0.00(+0.00%)
Mar 17, 2011 1.010 1.010 1.010 1.010 0 -0.02(-1.94%)
Mar 16, 2011 1.000 1.030 1.000 1.030 3,485 +0.03(+3.00%)
Mar 15, 2011 1.060 1.060 0.9500 1.000 24,013 -0.06(-5.66%)
Mar 14, 2011 1.090 1.090 1.060 1.060 11,285 -0.03(-2.75%)
Mar 11, 2011 1.090 1.090 1.090 1.090 2,700 +0.00(+0.00%)
Mar 10, 2011 1.110 1.110 1.090 1.090 34,503 -0.04(-3.54%)
Mar 09, 2011 1.110 1.130 1.110 1.130 3,500 +0.02(+1.80%)
Mar 08, 2011 1.150 1.150 1.110 1.110 15,314 -0.04(-3.48%)
Mar 07, 2011 1.150 1.150 1.100 1.150 15,311 +0.00(+0.00%)
Mar 04, 2011 1.100 1.150 1.100 1.150 4,000 +0.02(+1.77%)
Mar 03, 2011 1.230 1.230 1.100 1.130 8,530 +0.03(+2.73%)
Mar 02, 2011 1.150 1.150 1.100 1.100 24,032 -0.04(-3.51%)
Mar 01, 2011 1.140 1.150 1.140 1.140 38,800 +0.01(+0.88%)
Feb 28, 2011 1.100 1.150 1.090 1.130 39,556 +0.04(+3.67%)
Feb 25, 2011 1.150 1.150 1.090 1.090 37,430 -0.06(-5.22%)
Feb 24, 2011 1.130 1.200 1.130 1.150 26,820 +0.07(+6.48%)
Feb 23, 2011 1.150 1.150 1.080 1.080 7,490 -0.07(-6.09%)
Feb 22, 2011 1.150 1.200 1.150 1.150 7,672 +0.00(+0.00%)
Feb 18, 2011 1.200 1.200 1.150 1.150 12,830 -0.02(-1.71%)
Feb 17, 2011 1.110 1.200 1.110 1.170 9,000 +0.00(+0.00%)
Feb 16, 2011 1.160 1.200 1.160 1.170 35,875 +0.00(+0.00%)
Feb 15, 2011 1.170 1.200 1.150 1.170 49,676 +0.03(+2.63%)
Feb 14, 2011 1.100 1.150 1.080 1.140 60,196 +0.09(+8.57%)
Feb 11, 2011 1.050 1.050 1.040 1.050 14,150 +0.00(+0.00%)
Feb 10, 2011 1.050 1.050 1.020 1.050 44,568 +0.00(+0.00%)
Feb 09, 2011 1.050 1.050 1.020 1.050 42,090 +0.03(+2.94%)
Feb 08, 2011 0.9900 1.040 0.9900 1.020 36,173 +0.04(+4.08%)
Feb 07, 2011 0.9800 1.020 0.9800 0.9800 1,900 +0.00(+0.00%)
Feb 04, 2011 0.9600 1.010 0.9500 0.9800 34,656 -0.01(-1.01%)
Feb 03, 2011 1.000 1.050 0.9800 0.9900 106,675 +0.06(+6.45%)
Feb 02, 2011 0.9700 0.9900 0.9100 0.9300 78,821 +0.01(+1.09%)
Feb 01, 2011 0.9500 0.9500 0.9100 0.9200 36,188 -0.04(-4.17%)
Jan 31, 2011 0.9000 0.9700 0.9000 0.9600 25,600 +0.06(+6.67%)
Jan 28, 2011 0.9000 0.9100 0.8700 0.9000 29,275 +0.00(+0.00%)
Jan 27, 2011 0.8700 0.9000 0.8700 0.9000 78,150 +0.03(+2.86%)
Jan 26, 2011 0.8990 0.8990 0.8750 0.8750 8,400 -0.03(-2.78%)
Jan 25, 2011 0.9000 0.9000 0.9000 0.9000 6,300 +0.00(+0.00%)
Jan 24, 2011 0.8700 0.9000 0.8700 0.9000 8,800 +0.01(+1.13%)
Jan 21, 2011 0.8500 0.8899 0.8500 0.8899 7,800 +0.01(+1.13%)
Jan 20, 2011 0.8800 0.8800 0.8500 0.8800 32,300 -0.01(-1.11%)
Jan 18, 2011 0.8899 0.8899 0.8899 2,500 +0.08(+9.86%)
Jan 14, 2011 0.8100 0.8899 0.8100 0.8100 105,302 -0.04(-4.71%)
Jan 13, 2011 0.8500 0.8500 0.8500 0.8500 115,000 +0.00(+0.00%)
Jan 12, 2011 0.8500 0.8500 0.8500 0.8500 112,500 +0.00(+0.00%)
Jan 11, 2011 0.8500 0.8500 0.7800 0.8500 102,250 +0.00(+0.00%)
Jan 10, 2011 0.7600 0.8500 0.7600 0.8500 20,226 +0.00(+0.00%)
Jan 07, 2011 0.8000 0.8600 0.8000 0.8500 47,000 +0.05(+6.25%)
Jan 06, 2011 0.7899 0.8000 0.6700 0.8000 26,739 +0.01(+1.28%)
Jan 05, 2011 0.6600 0.7899 0.6600 0.7899 52,954 +0.14(+21.52%)
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.