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 (%)
Jun 29, 2012 0.2800 0.2810 0.2600 0.2600 197,534 -0.06(-18.75%)
Jun 28, 2012 0.3200 0.3200 0.3200 0.3200 8,000 -0.07(-17.95%)
Jun 27, 2012 0.3200 0.3900 0.3200 0.3900 700 +0.08(+25.81%)
Jun 26, 2012 0.3100 0.3100 0.3100 0.3100 75,600 -0.09(-22.50%)
Jun 25, 2012 0.4000 0.4000 0.4000 0.4000 500 -0.06(-13.04%)
Jun 21, 2012 0.4600 0.4600 0.4600 0 +0.15(+48.39%)
Jun 20, 2012 0.3100 0.3300 0.3100 0.3100 83,591 +0.00(+0.00%)
Jun 19, 2012 0.3100 0.3100 0.3100 0.3100 400 -0.07(-18.42%)
Jun 15, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 14, 2012 0.4000 0.4000 0.3800 0.3800 1,000 +0.00(+0.00%)
Jun 13, 2012 0.3800 0.3800 0.3800 0.3800 102 -0.10(-20.83%)
Jun 11, 2012 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jun 08, 2012 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.85%)
Jun 06, 2012 0.5200 0.5200 0.5200 0 +0.08(+18.18%)
Jun 04, 2012 0.4400 0.4400 0.4400 0.4400 0 -0.08(-15.38%)
Jun 01, 2012 0.3800 0.5200 0.3800 0.5200 1,360 +0.12(+30.00%)
May 31, 2012 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+5.26%)
May 30, 2012 0.3800 0.3800 0.3800 0.3800 118 +0.00(+0.00%)
May 25, 2012 0.3800 0.3800 0.3800 0 -0.01(-2.59%)
May 23, 2012 0.3901 0.3901 0.3901 0 +0.00(+0.03%)
May 22, 2012 0.4310 0.4310 0.3900 0.3900 2,600 -0.01(-2.50%)
May 21, 2012 0.5000 0.5000 0.4000 0.4000 4,500 -0.10(-20.00%)
May 18, 2012 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
May 17, 2012 0.5000 0.5000 0.5000 0.5000 100 +0.09(+21.65%)
May 16, 2012 0.4110 0.4110 0.4110 0.4110 100 -0.06(-12.55%)
May 14, 2012 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
May 11, 2012 0.4110 0.5200 0.4110 0.5200 27,500 +0.07(+15.56%)
May 10, 2012 0.4110 0.4500 0.4110 0.4500 1,900 -0.07(-13.29%)
May 04, 2012 0.5190 0.5190 0.5190 10,884 +0.00(+0.00%)
May 03, 2012 0.1500 0.5190 0.1500 0.5190 200 -0.00(-0.19%)
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%)
Feb 01, 2012 0.5500 0.5500 0.5500 0.5500 4,300 +0.00(+0.00%)
Jan 31, 2012 0.4600 0.5500 0.4600 0.5500 32,968 +0.05(+10.00%)
Jan 30, 2012 0.5000 0.5000 0.5000 0.5000 650 -0.05(-9.09%)
Jan 27, 2012 0.5500 0.5800 0.4500 0.5500 12,610 +0.00(+0.00%)
Jan 26, 2012 0.5300 0.5500 0.5300 0.5500 2,600 +0.00(+0.00%)
Jan 25, 2012 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
Jan 24, 2012 0.5000 0.5500 0.5000 0.5500 194,895 +0.08(+17.02%)
Jan 23, 2012 0.4700 0.4700 0.4700 0.4700 7,135 +0.02(+4.44%)
Jan 20, 2012 0.4200 0.4500 0.4100 0.4500 11,765 +0.04(+9.76%)
Jan 19, 2012 0.3500 0.4200 0.3500 0.4100 20,700 +0.04(+10.81%)
Jan 18, 2012 0.2900 0.3700 0.2900 0.3700 11,307 +0.02(+5.71%)
Jan 17, 2012 0.3200 0.3500 0.3200 0.3500 20,250 +0.03(+9.37%)
Jan 13, 2012 0.3200 0.3200 0.3200 0.3200 2,000 -0.03(-8.57%)
Jan 12, 2012 0.3200 0.3500 0.2900 0.3500 10,600 +0.03(+9.37%)
Jan 11, 2012 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Jan 10, 2012 0.3200 0.3200 0.2850 0.3100 9,000 +0.04(+16.98%)
Jan 09, 2012 0.2650 0.2650 0.2650 0.2650 100 -0.05(-17.19%)
Jan 06, 2012 0.2600 0.3200 0.2450 0.3200 10,800 +0.00(+0.00%)
Jan 04, 2012 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Dec 30, 2011 0.3000 0.3000 0.2600 0.3000 44,865 +0.00(+0.00%)
Dec 29, 2011 0.2900 0.3000 0.2800 0.3000 15,565 +0.02(+7.14%)
Dec 28, 2011 0.2500 0.2800 0.2500 0.2800 10,025 +0.03(+12.00%)
Dec 27, 2011 0.2000 0.2900 0.2000 0.2500 4,135 +0.00(+0.00%)
Dec 23, 2011 0.2301 0.3000 0.2301 0.2500 20,250 -0.03(-10.71%)
Dec 21, 2011 0.2800 0.2800 0.2400 0.2800 13,500 +0.02(+5.66%)
Dec 20, 2011 0.2650 0.2650 0.2650 0.2650 19,319 -0.05(-17.19%)
Dec 16, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Dec 15, 2011 0.2800 0.2800 0.2100 0.2800 76,500 -0.06(-17.65%)
Dec 14, 2011 0.3500 0.3550 0.2800 0.3400 7,418 +0.04(+13.33%)
Dec 13, 2011 0.3300 0.3300 0.3000 0.3000 8,950 -0.02(-6.25%)
Dec 12, 2011 0.5700 0.5700 0.2800 0.3200 216,950 -0.03(-8.57%)
Dec 09, 2011 0.3100 0.3500 0.3100 0.3500 1,150 +0.04(+12.90%)
Dec 08, 2011 0.3100 0.3100 0.3100 0.3100 543 -0.05(-13.89%)
Dec 07, 2011 0.3900 0.3900 0.3100 0.3600 5,300 -0.03(-7.69%)
Dec 06, 2011 0.3500 0.3900 0.3500 0.3900 10,000 +0.04(+11.43%)
Dec 05, 2011 0.3500 0.3500 0.3500 0.3500 13,500 +0.00(+0.00%)
Dec 02, 2011 0.3100 0.3500 0.3100 0.3500 14,177 +0.00(+0.00%)
Nov 30, 2011 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Nov 29, 2011 0.2800 0.4000 0.2800 0.4000 13,973 +0.03(+8.11%)
Nov 25, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 23, 2011 0.3000 0.3700 0.3000 0.3700 7,509 +0.00(+0.00%)
Nov 22, 2011 0.3100 0.3700 0.3050 0.3700 11,648 -0.03(-7.50%)
Nov 21, 2011 0.4000 0.4000 0.4000 0.4000 1,000 -0.04(-9.09%)
Nov 18, 2011 0.4500 0.4500 0.3400 0.4400 2,650 -0.01(-2.22%)
Nov 17, 2011 0.3400 0.4500 0.3400 0.4500 1,300 +0.10(+28.57%)
Nov 16, 2011 0.3600 0.4500 0.3300 0.3500 52,730 -0.01(-2.78%)
Nov 15, 2011 0.4500 0.4500 0.3600 0.3600 700 -0.07(-16.28%)
Nov 14, 2011 0.4200 0.4400 0.4200 0.4300 21,000 +0.01(+2.38%)
Nov 11, 2011 0.3700 0.4200 0.3700 0.4200 8,000 +0.05(+13.51%)
Nov 10, 2011 0.3700 0.3700 0.3700 0.3700 15,600 +0.07(+23.33%)
Nov 07, 2011 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Nov 04, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 03, 2011 0.3000 0.4000 0.3000 0.4000 1,700 +0.03(+8.11%)
Nov 02, 2011 0.3700 0.3700 0.3700 0.3700 210 +0.02(+5.71%)
Nov 01, 2011 0.3000 0.3500 0.2650 0.3500 18,560 +0.00(+0.00%)
Oct 31, 2011 0.3500 0.3500 0.2900 0.3500 16,424 -0.01(-2.78%)
Oct 28, 2011 0.2600 0.3600 0.2600 0.3600 1,500 -0.01(-2.70%)
Oct 27, 2011 0.4500 0.4500 0.2600 0.3700 16,800 +0.07(+23.33%)
Oct 26, 2011 0.2600 0.3000 0.2600 0.3000 8,500 +0.00(+0.00%)
Oct 25, 2011 0.3000 0.3000 0.2500 0.3000 164,506 -0.07(-18.92%)
Oct 24, 2011 0.3301 0.3700 0.3200 0.3700 105,250 -0.01(-2.63%)
Oct 21, 2011 0.4101 0.4101 0.3200 0.3800 268,010 -0.11(-22.45%)
Oct 18, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Oct 17, 2011 0.3500 0.5300 0.3500 0.4700 31,400 +0.02(+4.44%)
Oct 14, 2011 0.4200 0.4500 0.4200 0.4500 120,000 -0.13(-22.41%)
Oct 10, 2011 0.5800 0.5800 0.5800 0 +0.06(+11.54%)
Oct 07, 2011 0.5100 0.5200 0.4000 0.5200 47,237 -0.13(-20.00%)
Oct 04, 2011 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 30, 2011 0.6800 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Sep 27, 2011 0.6600 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Sep 26, 2011 0.5500 0.6800 0.5500 0.6800 1,100 +0.02(+3.03%)
Sep 23, 2011 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Sep 22, 2011 0.5300 0.6600 0.5300 0.6500 1,900 +0.14(+27.45%)
Sep 21, 2011 0.5200 0.5200 0.5000 0.5100 5,210 -0.23(-31.08%)
Sep 12, 2011 0.7400 0.7400 0.7400 0 +0.06(+8.82%)
Sep 09, 2011 0.5700 0.6800 0.5700 0.6800 3,463 -0.02(-2.86%)
Sep 07, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 31, 2011 0.6500 0.6500 0.6500 0 -0.13(-16.67%)
Aug 29, 2011 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Aug 26, 2011 0.6500 0.7800 0.6500 0.7800 700 +0.00(+0.00%)
Aug 24, 2011 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Aug 19, 2011 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Aug 17, 2011 0.7000 0.7000 0.7000 0 -0.08(-10.26%)
Aug 16, 2011 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Aug 15, 2011 0.6900 0.7800 0.6900 0.7800 1,195 +0.03(+4.01%)
Aug 12, 2011 0.8000 0.8000 0.7000 0.7499 5,500 -0.05(-5.67%)
Aug 11, 2011 0.8000 0.8000 0.7950 0.7950 3,625 -0.01(-0.63%)
Aug 10, 2011 0.6800 0.8000 0.6800 0.8000 6,000 -0.05(-5.88%)
Aug 09, 2011 0.8500 0.8500 0.8500 0.8500 1,000 +0.17(+25.00%)
Aug 08, 2011 0.6800 0.6800 0.6800 0.6800 800 -0.02(-3.00%)
Aug 05, 2011 0.7010 0.7010 0.7010 0.7010 100 +0.00(+0.00%)
Aug 04, 2011 0.7010 0.7010 0.7010 0.7010 900 -0.10(-12.38%)
Aug 03, 2011 0.8000 0.8000 0.8000 0.8000 3,000 +0.12(+17.65%)
Aug 02, 2011 0.7000 0.8000 0.6800 0.6800 1,900 -0.09(-11.69%)
Aug 01, 2011 0.7700 0.7700 0.7700 0.7700 8,888 -0.07(-8.33%)
Jul 29, 2011 0.7800 0.8400 0.7600 0.8400 13,074 +0.07(+9.09%)
Jul 27, 2011 0.7700 0.7700 0.7700 0 -0.08(-9.41%)
Jul 25, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 22, 2011 0.8500 0.8500 0.8500 0.8500 1,000 +0.07(+8.97%)
Jul 21, 2011 0.7800 0.7800 0.7800 0.7800 249 +0.01(+1.30%)
Jul 20, 2011 0.7600 0.7700 0.7600 0.7700 2,300 -0.08(-9.41%)
Jul 19, 2011 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jul 18, 2011 0.7900 0.8500 0.7900 0.8500 1,100 -0.02(-2.30%)
Jul 15, 2011 0.8700 0.8700 0.8700 0.8700 1,283 +0.00(+0.00%)
Jul 12, 2011 0.8700 0.8700 0.8700 0 +0.10(+12.99%)
Jul 08, 2011 0.7700 0.7700 0.7700 0 -0.08(-9.41%)
Jul 07, 2011 0.7800 0.8500 0.7700 0.8500 27,598 -0.03(-3.41%)
Jul 06, 2011 0.8800 0.8800 0.8800 0.8800 2,800 +0.11(+14.29%)
Jul 05, 2011 0.7700 0.7700 0.7700 0.7700 240 -0.13(-14.44%)
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.