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 (%)
Apr 30, 2018 0.5800 0.6400 0.5750 0.6400 79,349 +0.06(+10.34%)
Apr 27, 2018 0.5600 0.5800 0.4800 0.5800 30,980 +0.02(+4.50%)
Apr 26, 2018 0.5100 0.5600 0.5100 0.5550 9,865 -0.00(-0.54%)
Apr 25, 2018 0.5799 0.5800 0.5580 0.5580 12,806 -0.03(-4.91%)
Apr 24, 2018 0.5599 0.5868 0.5580 0.5868 34,235 -0.00(-0.54%)
Apr 23, 2018 0.5900 0.5900 0.5450 0.5900 7,200 +0.02(+3.51%)
Apr 20, 2018 0.5500 0.6300 0.5500 0.5700 47,403 +0.03(+5.56%)
Apr 19, 2018 0.5099 0.5400 0.4552 0.5400 19,150 +0.04(+8.00%)
Apr 18, 2018 0.4571 0.5000 0.4571 0.5000 5,119 -0.01(-1.96%)
Apr 17, 2018 0.5000 0.5100 0.5000 0.5100 3,400 +0.00(+0.00%)
Apr 16, 2018 0.4800 0.5200 0.4799 0.5100 23,954 +0.01(+2.00%)
Apr 13, 2018 0.4800 0.5000 0.4800 0.5000 5,250 -0.02(-3.85%)
Apr 12, 2018 0.5000 0.5200 0.5000 0.5200 12,673 +0.02(+4.00%)
Apr 11, 2018 0.4849 0.5000 0.4600 0.5000 23,827 +0.02(+3.11%)
Apr 10, 2018 0.4849 0.4849 0.4712 0.4849 7,600 +0.00(+0.00%)
Apr 09, 2018 0.4500 0.4849 0.4211 0.4849 59,576 -0.02(-3.00%)
Apr 05, 2018 0.4999 0.4999 0.4999 0 -0.02(-3.83%)
Apr 04, 2018 0.4700 0.5278 0.4700 0.5198 9,671 -0.01(-1.53%)
Apr 03, 2018 0.4825 0.5279 0.4550 0.5279 68,229 +0.02(+3.53%)
Apr 02, 2018 0.5299 0.5299 0.4520 0.5099 101,865 -0.02(-3.79%)
Mar 29, 2018 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Mar 28, 2018 0.5600 0.5800 0.5250 0.5600 9,004 -0.02(-3.41%)
Mar 27, 2018 0.5200 0.5798 0.5200 0.5798 29,200 +0.01(+1.72%)
Mar 26, 2018 0.5699 0.5700 0.5500 0.5700 15,600 +0.00(+0.16%)
Mar 23, 2018 0.5000 0.5698 0.5000 0.5691 1,198 -0.00(-0.14%)
Mar 22, 2018 0.5200 0.5699 0.5000 0.5699 15,050 +0.01(+1.77%)
Mar 21, 2018 0.5700 0.5800 0.5500 0.5600 14,330 -0.01(-1.75%)
Mar 20, 2018 0.5502 0.5999 0.5250 0.5700 71,558 +0.00(+0.00%)
Mar 19, 2018 0.5999 0.6000 0.5551 0.5700 23,927 -0.03(-4.98%)
Mar 16, 2018 0.6000 0.6200 0.5999 0.5999 104,814 -0.00(-0.02%)
Mar 15, 2018 0.6297 0.6297 0.5900 0.6000 29,143 -0.03(-4.72%)
Mar 14, 2018 0.6300 0.6392 0.6000 0.6297 50,069 -0.00(-0.05%)
Mar 13, 2018 0.6400 0.6400 0.6299 0.6300 31,750 -0.01(-1.52%)
Mar 12, 2018 0.6300 0.6398 0.5900 0.6397 58,477 +0.01(+1.56%)
Mar 09, 2018 0.5900 0.6398 0.5800 0.6299 59,466 +0.04(+6.76%)
Mar 08, 2018 0.6000 0.6000 0.5500 0.5900 39,331 -0.03(-4.07%)
Mar 07, 2018 0.6210 0.6210 0.6000 0.6150 29,762 -0.02(-2.38%)
Mar 06, 2018 0.6300 0.6300 0.6300 0.6300 950 +0.02(+3.28%)
Mar 05, 2018 0.6300 0.6300 0.6000 0.6100 17,900 -0.02(-3.17%)
Mar 02, 2018 0.6299 0.6300 0.6100 0.6300 6,112 +0.00(+0.02%)
Mar 01, 2018 0.6300 0.6300 0.6000 0.6299 23,033 -0.00(-0.02%)
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%)
Dec 01, 2017 0.3100 0.3500 0.3100 0.3500 127,066 +0.03(+9.37%)
Nov 30, 2017 0.2900 0.3200 0.2800 0.3200 450,380 +0.04(+14.70%)
Nov 29, 2017 0.2790 0.2790 0.2790 0.2790 1,100 +0.00(+0.04%)
Nov 28, 2017 0.2790 0.2790 0.2789 0.2789 600 -0.00(-0.04%)
Nov 27, 2017 0.2790 0.2790 0.2790 0.2790 1,300 +0.00(+0.00%)
Nov 24, 2017 0.2650 0.2790 0.2650 0.2790 20,000 +0.01(+5.28%)
Nov 22, 2017 0.2790 0.2790 0.2500 0.2650 43,380 -0.01(-5.02%)
Nov 20, 2017 0.2790 0.2790 0.2790 0 +0.00(+0.36%)
Nov 17, 2017 0.2900 0.3000 0.2700 0.2780 53,483 -0.01(-4.14%)
Nov 16, 2017 0.2800 0.2900 0.2800 0.2900 875 +0.01(+3.57%)
Nov 13, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 10, 2017 0.2732 0.2800 0.2550 0.2800 57,051 +0.00(+0.00%)
Nov 08, 2017 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Nov 07, 2017 0.2620 0.2900 0.2620 0.2900 6,000 +0.01(+2.84%)
Nov 03, 2017 0.2820 0.2820 0.2820 30 -0.01(-2.76%)
Oct 27, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 25, 2017 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Oct 24, 2017 0.2520 0.2650 0.2520 0.2650 3,200 +0.00(+0.00%)
Oct 23, 2017 0.2740 0.2740 0.2650 0.2650 18,260 -0.01(-3.28%)
Oct 20, 2017 0.2726 0.2740 0.2726 0.2740 2,000 +0.00(+0.00%)
Oct 19, 2017 0.2680 0.2750 0.2680 0.2740 26,250 -0.00(-1.08%)
Oct 18, 2017 0.2840 0.2840 0.2600 0.2770 27,050 -0.00(-1.07%)
Oct 17, 2017 0.2770 0.2800 0.2600 0.2800 26,500 -0.01(-5.08%)
Oct 16, 2017 0.2970 0.2970 0.2650 0.2950 28,840 -0.05(-14.49%)
Oct 13, 2017 0.2600 0.3450 0.2600 0.3450 300 +0.02(+7.81%)
Oct 12, 2017 0.2800 0.3200 0.2650 0.3200 7,110 +0.04(+14.29%)
Oct 11, 2017 0.2600 0.2800 0.2600 0.2800 800 +0.00(+0.00%)
Oct 10, 2017 0.2800 0.2800 0.2760 0.2800 6,900 +0.00(+0.00%)
Oct 09, 2017 0.2851 0.3400 0.2650 0.2800 31,870 -0.06(-17.65%)
Oct 05, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 02, 2017 0.3400 0.3400 0.3400 0 +0.06(+21.43%)
Sep 29, 2017 0.3400 0.3400 0.2800 0.2800 5,836 -0.06(-17.65%)
Sep 27, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 22, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 15, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Sep 13, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 12, 2017 0.3500 0.3500 0.3000 0.3500 2,149 +0.00(+0.00%)
Sep 11, 2017 0.3500 0.3500 0.2500 0.3500 28,176 +0.01(+2.94%)
Sep 08, 2017 0.3400 0.3400 0.3400 0.3400 5,000 -0.02(-5.56%)
Sep 06, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 01, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 31, 2017 0.2920 0.3600 0.2920 0.3600 200 +0.00(+0.00%)
Aug 28, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 24, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 23, 2017 0.3201 0.3600 0.3201 0.3600 1,881 +0.00(+0.00%)
Aug 22, 2017 0.3201 0.3600 0.3201 0.3600 1,650 +0.00(+0.00%)
Aug 18, 2017 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Aug 16, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 15, 2017 0.2600 0.3400 0.2600 0.3400 754 +0.00(+0.00%)
Aug 14, 2017 0.3000 0.3400 0.3000 0.3400 700 -0.01(-2.86%)
Aug 11, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.04(+12.90%)
Aug 10, 2017 0.3500 0.3500 0.3100 0.3100 13,005 -0.04(-11.43%)
Aug 08, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 04, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Aug 03, 2017 0.3535 0.3700 0.3400 0.3700 9,500 +0.03(+10.45%)
Aug 02, 2017 0.3432 0.3500 0.3350 0.3350 7,800 -0.01(-4.29%)
Aug 01, 2017 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jul 31, 2017 0.3600 0.3650 0.3350 0.3500 6,800 +0.00(+0.00%)
Jul 28, 2017 0.3350 0.3500 0.3350 0.3500 23,561 +0.01(+2.94%)
Jul 27, 2017 0.2800 0.3400 0.2800 0.3400 101,757 +0.07(+25.93%)
Jul 26, 2017 0.2700 0.2700 0.2700 0.2700 11,000 -0.01(-3.57%)
Jul 24, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jul 21, 2017 0.2500 0.2600 0.2500 0.2600 9,550 +0.00(+1.84%)
Jul 20, 2017 0.2553 0.2553 0.2553 0.2553 500 +0.02(+8.36%)
Jul 19, 2017 0.2500 0.2500 0.2356 0.2356 2,600 -0.00(-1.42%)
Jul 17, 2017 0.2390 0.2390 0.2390 0 -0.01(-4.40%)
Jul 11, 2017 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Jul 07, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 06, 2017 0.2200 0.2300 0.2200 0.2200 24,540 -0.02(-8.33%)
Jul 05, 2017 0.2200 0.2400 0.2200 0.2400 13,200 +0.02(+9.09%)
Jul 03, 2017 0.2200 0.2200 0.2200 0.2200 160 -0.01(-2.22%)
Jun 30, 2017 0.2250 0.2250 0.2200 0.2250 30,700 -0.02(-10.00%)
Jun 29, 2017 0.2250 0.2500 0.2250 0.2500 328 +0.00(+0.00%)
Jun 26, 2017 0.2500 0.2500 0.2500 16 +0.01(+4.17%)
Jun 23, 2017 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Jun 21, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 20, 2017 0.2400 0.2400 0.2400 0.2400 24,000 +0.00(+0.00%)
Jun 19, 2017 0.2400 0.2400 0.2400 0.2400 950 +0.00(+0.00%)
Jun 16, 2017 0.2370 0.2400 0.2370 0.2400 5,000 +0.00(+1.27%)
Jun 14, 2017 0.2370 0.2370 0.2370 0 -0.00(-0.63%)
Jun 13, 2017 0.2010 0.2385 0.2010 0.2385 1,235 -0.00(-0.63%)
Jun 12, 2017 0.2280 0.2400 0.2280 0.2400 4,000 +0.01(+4.80%)
Jun 08, 2017 0.2290 0.2290 0.2290 6 +0.00(+0.00%)
Jun 07, 2017 0.2030 0.2290 0.2030 0.2290 10,576 -0.01(-4.58%)
Jun 05, 2017 0.2400 0.2400 0.2400 0 +0.04(+19.40%)
Jun 02, 2017 0.2400 0.2400 0.2010 0.2010 1,200 -0.00(-0.99%)
Jun 01, 2017 0.2100 0.2100 0.2030 0.2030 66,065 -0.04(-15.42%)
May 31, 2017 0.2400 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
May 26, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 25, 2017 0.2200 0.2200 0.2200 0.2200 360 +0.02(+9.45%)
May 24, 2017 0.2011 0.2011 0.2010 0.2010 5,977 +0.00(+0.00%)
May 23, 2017 0.2010 0.2011 0.2010 0.2010 6,660 -0.04(-16.25%)
May 19, 2017 0.2400 0.2400 0.2400 25 +0.04(+18.23%)
May 18, 2017 0.2300 0.2300 0.2030 0.2030 9,647 -0.04(-15.42%)
May 16, 2017 0.2400 0.2400 0.2400 1 -0.01(-3.61%)
May 11, 2017 0.2490 0.2490 0.2490 0 +0.01(+3.75%)
May 05, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
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.