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, 2011 0.9000 0.9000 0.9000 0 +0.12(+15.38%)
Jun 27, 2011 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Jun 23, 2011 0.7900 0.7900 0.7900 0 -0.06(-7.06%)
Jun 22, 2011 0.7700 0.8500 0.7600 0.8500 46,035 -0.10(-10.53%)
Jun 21, 2011 0.9500 0.9500 0.9500 0.9500 350 +0.14(+17.28%)
Jun 20, 2011 0.8100 0.8100 0.8100 0.8100 914 +0.00(+0.00%)
Jun 16, 2011 0.8100 0.8100 0.8100 0 -0.08(-8.99%)
Jun 15, 2011 0.9500 0.9500 0.8500 0.8900 108,300 -0.02(-2.20%)
Jun 14, 2011 0.9100 0.9100 0.9100 0.9100 170 +0.00(+0.00%)
Jun 13, 2011 0.9100 0.9100 0.9100 0.9100 2,463 -0.01(-1.09%)
Jun 10, 2011 0.9200 0.9200 0.9200 0.9200 23,026 +0.00(+0.00%)
Jun 09, 2011 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.00%)
Jun 08, 2011 0.9200 0.9200 0.9200 0.9200 316 +0.00(+0.00%)
Jun 07, 2011 0.9200 0.9300 0.9200 0.9200 41,000 +0.00(+0.00%)
Jun 06, 2011 0.9100 0.9200 0.9100 0.9200 25,500 -0.01(-1.08%)
Jun 03, 2011 0.9500 0.9500 0.9100 0.9300 4,000 -0.05(-5.10%)
May 23, 2011 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 20, 2011 0.9800 0.9800 0.9800 0.9800 400 +0.00(+0.00%)
May 19, 2011 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
May 18, 2011 0.9800 0.9800 0.9800 0.9800 850 +0.13(+15.29%)
May 17, 2011 0.8500 0.8500 0.8500 0.8500 7,000 -0.05(-5.56%)
May 16, 2011 0.9000 0.9000 0.9000 0.9000 4,009 +0.05(+5.88%)
May 13, 2011 0.8200 0.8500 0.8200 0.8500 1,100 +0.05(+6.25%)
May 11, 2011 0.8000 0.8000 0.8000 0 -0.15(-15.79%)
May 10, 2011 0.9500 0.9500 0.9500 0.9500 1,500 +0.00(+0.00%)
May 09, 2011 0.8000 0.9500 0.8000 0.9500 1,119 +0.01(+1.06%)
May 06, 2011 0.9400 0.9400 0.9400 0.9400 4,050 -0.01(-1.05%)
May 05, 2011 0.9500 0.9500 0.9500 0.9500 6,673 +0.01(+1.06%)
May 04, 2011 0.9400 0.9400 0.9400 0.9400 2,250 -0.06(-6.00%)
May 03, 2011 0.9700 1.000 0.9700 1.000 24,493 +0.00(+0.00%)
May 02, 2011 1.000 1.000 1.000 1.000 10,000 +0.03(+3.09%)
Apr 29, 2011 0.9700 0.9700 0.9700 0.9700 3,000 -0.03(-3.00%)
Apr 27, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 26, 2011 0.9800 1.000 0.9500 1.000 11,950 +0.04(+4.17%)
Apr 25, 2011 1.010 1.010 0.9600 0.9600 19,590 -0.07(-6.80%)
Apr 21, 2011 0.9600 1.040 0.9600 1.030 86,550 +0.00(+0.00%)
Apr 20, 2011 1.000 1.030 0.9600 1.030 6,400 +0.00(+0.00%)
Apr 19, 2011 1.010 1.030 1.000 1.030 11,000 +0.00(+0.00%)
Apr 18, 2011 1.030 1.050 1.010 1.030 20,000 +0.03(+3.00%)
Apr 15, 2011 0.9500 1.000 0.9500 1.000 1,100 -0.03(-2.91%)
Apr 14, 2011 1.000 1.030 1.000 1.030 20,475 +0.02(+1.98%)
Apr 13, 2011 1.010 1.010 1.000 1.010 7,000 +0.00(+0.00%)
Apr 12, 2011 1.010 1.010 1.010 1.010 1,500 -0.01(-0.98%)
Apr 11, 2011 1.050 1.050 1.020 1.020 3,000 -0.03(-2.86%)
Apr 08, 2011 1.010 1.050 1.000 1.050 42,945 +0.03(+2.94%)
Apr 07, 2011 1.000 1.020 1.000 1.020 18,550 +0.02(+2.00%)
Apr 06, 2011 1.000 1.000 1.000 1.000 1,106 +0.00(+0.00%)
Apr 05, 2011 1.000 1.000 1.000 1.000 145 -0.03(-2.91%)
Apr 04, 2011 1.000 1.040 1.000 1.030 15,994 -0.01(-0.96%)
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.