Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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, 2012 0.5200 0.5200 0.5200 0 +0.11(+26.52%)
Apr 27, 2012 0.4110 0.4110 0.4110 0.4110 820 -0.13(-23.89%)
Apr 26, 2012 0.4110 0.5400 0.4110 0.5400 1,200 +0.00(+0.00%)
Apr 25, 2012 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Apr 24, 2012 0.4110 0.5400 0.4110 0.5400 300 +0.00(+0.00%)
Apr 23, 2012 0.4110 0.5500 0.4110 0.5400 1,800 +0.00(+0.00%)
Apr 20, 2012 0.4110 0.5400 0.4110 0.5400 1,500 +0.00(+0.00%)
Apr 19, 2012 0.5400 0.5400 0.5400 0.5400 15,500 +0.00(+0.00%)
Apr 18, 2012 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.00%)
Apr 12, 2012 0.5400 0.5400 0.5400 0 +0.16(+42.11%)
Apr 11, 2012 0.3760 0.3800 0.3760 0.3800 4,294 -0.17(-30.91%)
Apr 10, 2012 0.3750 0.5500 0.3750 0.5500 350 +0.00(+0.00%)
Apr 05, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 04, 2012 0.5500 0.5500 0.5500 0.5500 120 +0.00(+0.00%)
Apr 03, 2012 0.3940 0.5500 0.3940 0.5500 800 +0.15(+35.80%)
Apr 02, 2012 0.5400 0.5400 0.4001 0.4050 3,194 -0.15(-26.36%)
Mar 27, 2012 0.5500 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Mar 23, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 21, 2012 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Mar 19, 2012 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Mar 15, 2012 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Mar 13, 2012 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Mar 12, 2012 0.1500 0.5600 0.1500 0.5100 13,597 -0.04(-7.27%)
Mar 09, 2012 0.5540 0.5590 0.5400 0.5500 37,050 -0.00(-0.72%)
Mar 08, 2012 0.5540 0.5540 0.5540 0.5540 2,500 -0.02(-2.81%)
Mar 06, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 05, 2012 0.4600 0.5700 0.4600 0.5700 3,340 +0.00(+0.00%)
Mar 02, 2012 0.4800 0.5700 0.4600 0.5700 2,700 +0.00(+0.00%)
Feb 29, 2012 0.5700 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Feb 28, 2012 0.4800 0.5500 0.4800 0.5500 7,203 -0.03(-5.17%)
Feb 27, 2012 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Feb 22, 2012 0.5800 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Feb 21, 2012 0.5500 0.5800 0.4600 0.5500 25,700 -0.03(-5.17%)
Feb 17, 2012 0.4700 0.5800 0.4700 0.5800 600 +0.03(+5.45%)
Feb 16, 2012 0.5500 0.5500 0.5500 0.5500 418 +0.09(+19.57%)
Feb 15, 2012 0.5000 0.5000 0.4600 0.4600 49,600 -0.04(-8.00%)
Feb 14, 2012 0.5100 0.5800 0.5000 0.5000 39,760 -0.07(-12.28%)
Feb 10, 2012 0.5700 0.5700 0.5700 0 +0.08(+16.33%)
Feb 09, 2012 0.4900 0.5900 0.4900 0.4900 5,800 -0.10(-16.95%)
Feb 08, 2012 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Feb 07, 2012 0.5900 0.5900 0.5900 0.5900 1,000 +0.13(+28.26%)
Feb 06, 2012 0.4600 0.4600 0.4600 0.4600 300 -0.09(-16.36%)
Feb 03, 2012 0.5500 0.5500 0.4600 0.5500 7,110 +0.00(+0.00%)
Feb 02, 2012 0.5500 0.5500 0.4600 0.5500 6,800 +0.00(+0.00%)
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.