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 (%)
Jun 30, 2015 0.3800 0.3800 0.3700 0.3700 290 +0.00(+0.00%)
Jun 29, 2015 0.3700 0.3700 0.3700 0.3700 200 -0.01(-2.63%)
Jun 25, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 23, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jun 19, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jun 18, 2015 0.3800 0.3800 0.3700 0.3800 40,608 +0.00(+0.00%)
Jun 16, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jun 12, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 11, 2015 0.3650 0.3800 0.3650 0.3700 60,400 -0.01(-2.63%)
Jun 10, 2015 0.3500 0.3800 0.3500 0.3800 3,000 +0.00(+0.00%)
Jun 09, 2015 0.3700 0.3800 0.3500 0.3800 17,784 +0.01(+2.70%)
Jun 08, 2015 0.3650 0.3700 0.3500 0.3700 45,180 -0.01(-2.63%)
Jun 05, 2015 0.3650 0.3800 0.3650 0.3800 5,200 +0.00(+0.00%)
Jun 02, 2015 0.3800 0.3800 0.3800 120 -0.01(-2.56%)
Jun 01, 2015 0.3700 0.4100 0.3650 0.3900 18,492 -0.01(-2.26%)
May 29, 2015 0.3990 0.3990 0.3990 0.3990 2,201 +0.00(+1.01%)
May 28, 2015 0.3700 0.3989 0.3550 0.3950 35,900 -0.01(-1.27%)
May 27, 2015 0.4000 0.4200 0.4000 0.4001 27,699 -0.03(-6.74%)
May 26, 2015 0.4000 0.4290 0.4000 0.4290 5,160 +0.00(+0.94%)
May 22, 2015 0.4250 0.4250 0.4250 0 +0.03(+8.97%)
May 21, 2015 0.3550 0.4000 0.3550 0.3900 110,546 +0.04(+11.43%)
May 20, 2015 0.3600 0.3750 0.3500 0.3500 84,618 -0.02(-5.41%)
May 19, 2015 0.3600 0.3700 0.3600 0.3700 52,400 +0.01(+2.78%)
May 18, 2015 0.3650 0.3650 0.3600 0.3600 6,700 +0.00(+0.00%)
May 15, 2015 0.3625 0.3650 0.3600 0.3600 14,000 +0.00(+0.00%)
May 14, 2015 0.3600 0.3700 0.3500 0.3600 49,900 -0.01(-1.37%)
May 13, 2015 0.3700 0.3800 0.3650 0.3650 5,700 -0.01(-1.35%)
May 12, 2015 0.3902 0.3902 0.3500 0.3700 309,030 -0.08(-17.78%)
May 08, 2015 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
May 07, 2015 0.3900 0.4300 0.3700 0.4250 75,794 +0.03(+8.97%)
May 06, 2015 0.4000 0.4000 0.3541 0.3900 6,200 +0.00(+0.00%)
May 05, 2015 0.3523 0.3900 0.3522 0.3900 20,687 +0.00(+0.00%)
May 04, 2015 0.3900 0.3900 0.3601 0.3900 11,900 +0.00(+0.00%)
May 01, 2015 0.3900 0.4000 0.3600 0.3900 37,900 +0.00(+0.00%)
Apr 30, 2015 0.3700 0.3900 0.3700 0.3900 3,441 +0.00(+0.00%)
Apr 29, 2015 0.3900 0.3900 0.3900 0.3900 600 +0.01(+2.63%)
Apr 28, 2015 0.3800 0.3800 0.3700 0.3800 11,690 -0.02(-5.00%)
Apr 27, 2015 0.4000 0.4000 0.4000 0.4000 480 +0.00(+0.00%)
Apr 24, 2015 0.3101 0.4199 0.3101 0.4000 58,805 +0.00(+0.00%)
Apr 23, 2015 0.3600 0.4100 0.3600 0.4000 110,363 +0.02(+5.26%)
Apr 22, 2015 0.3899 0.3899 0.3501 0.3800 33,814 +0.02(+5.56%)
Apr 21, 2015 0.3900 0.4198 0.3600 0.3600 60,400 -0.06(-14.29%)
Apr 20, 2015 0.3900 0.4200 0.3900 0.4200 5,300 +0.03(+7.69%)
Apr 17, 2015 0.4000 0.4000 0.3900 0.3900 27,560 -0.02(-4.85%)
Apr 16, 2015 0.4000 0.4099 0.3901 0.4099 8,119 +0.01(+2.47%)
Apr 15, 2015 0.3850 0.4000 0.3799 0.4000 35,000 +0.00(+0.00%)
Apr 14, 2015 0.3800 0.4150 0.3800 0.4000 103,600 +0.02(+5.26%)
Apr 13, 2015 0.3900 0.3900 0.3800 0.3800 20,050 -0.01(-2.56%)
Apr 10, 2015 0.3900 0.3900 0.3820 0.3900 27,850 +0.00(+0.00%)
Apr 09, 2015 0.3999 0.4200 0.3811 0.3900 76,978 -0.01(-2.48%)
Apr 08, 2015 0.4102 0.4103 0.3850 0.3999 33,000 -0.04(-9.11%)
Apr 07, 2015 0.4400 0.4400 0.4300 0.4400 7,500 +0.00(+0.00%)
Apr 06, 2015 0.4400 0.4400 0.4203 0.4400 3,700 -0.04(-8.31%)
Apr 02, 2015 0.4799 0.4799 0.4799 0 +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.