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 30, 2021 2.260 2.380 2.200 2.380 23,334 +0.12(+5.31%)
Jun 29, 2021 2.400 2.440 2.260 2.260 17,450 -0.18(-7.38%)
Jun 28, 2021 2.360 2.440 2.350 2.440 10,700 +0.08(+3.39%)
Jun 25, 2021 2.395 2.450 2.350 2.360 17,976 -0.07(-2.88%)
Jun 24, 2021 2.390 2.500 2.390 2.430 47,300 +0.03(+1.25%)
Jun 23, 2021 2.300 2.400 2.300 2.400 19,393 +0.10(+4.35%)
Jun 22, 2021 2.350 2.350 2.210 2.300 52,248 -0.01(-0.43%)
Jun 21, 2021 2.200 2.380 2.180 2.310 11,225 +0.11(+5.00%)
Jun 18, 2021 2.300 2.300 2.200 2.200 2,500 -0.04(-1.79%)
Jun 17, 2021 2.110 2.450 1.950 2.240 64,738 +0.00(+0.00%)
Jun 16, 2021 2.330 2.330 1.910 2.240 55,549 -0.06(-2.61%)
Jun 15, 2021 2.300 2.300 2.300 2.300 180 -0.01(-0.43%)
Jun 14, 2021 2.350 2.350 2.300 2.310 2,272 -0.04(-1.70%)
Jun 11, 2021 2.350 2.350 2.350 2.350 100 +0.02(+0.86%)
Jun 10, 2021 2.290 2.330 2.060 2.330 10,858 +0.04(+1.75%)
Jun 09, 2021 2.450 2.480 2.150 2.290 17,623 -0.14(-5.76%)
Jun 08, 2021 2.480 2.500 2.400 2.430 13,828 -0.05(-2.02%)
Jun 07, 2021 2.500 2.500 2.450 2.480 4,382 -0.02(-0.80%)
Jun 04, 2021 2.380 2.500 2.380 2.500 55,843 +0.15(+6.38%)
Jun 03, 2021 2.386 2.470 2.350 2.350 8,960 -0.04(-1.67%)
Jun 02, 2021 2.350 2.390 2.350 2.390 1,648 +0.01(+0.42%)
Jun 01, 2021 2.400 2.450 2.380 2.380 10,033 +0.00(+0.00%)
May 28, 2021 2.300 2.380 2.250 2.380 23,361 +0.11(+4.85%)
May 27, 2021 2.310 2.356 2.200 2.270 47,084 -0.08(-3.20%)
May 26, 2021 2.200 2.350 2.195 2.345 26,350 +0.18(+8.06%)
May 25, 2021 2.010 2.200 2.010 2.170 57,036 +0.15(+7.43%)
May 24, 2021 1.950 2.020 1.950 2.020 7,884 +0.04(+2.28%)
May 21, 2021 1.985 2.020 1.800 1.975 25,328 -0.06(-3.19%)
May 20, 2021 1.880 2.040 1.880 2.040 9,544 +0.17(+8.89%)
May 19, 2021 2.050 2.050 1.850 1.873 34,830 -0.18(-8.61%)
May 18, 2021 1.920 2.050 1.900 2.050 26,243 +0.09(+4.59%)
May 17, 2021 1.930 2.065 1.910 1.960 21,060 -0.07(-3.45%)
May 14, 2021 2.000 2.040 2.000 2.030 5,700 +0.03(+1.50%)
May 13, 2021 1.990 2.080 1.870 2.000 57,839 -0.01(-0.50%)
May 12, 2021 1.910 2.100 1.910 2.010 19,766 -0.09(-4.29%)
May 11, 2021 2.025 2.130 1.960 2.100 51,501 +0.09(+4.48%)
May 10, 2021 2.060 2.110 2.000 2.010 29,523 -0.13(-6.07%)
May 07, 2021 2.060 2.150 2.060 2.140 5,287 +0.08(+3.88%)
May 06, 2021 2.080 2.180 2.060 2.060 14,424 +0.03(+1.48%)
May 05, 2021 2.060 2.105 2.000 2.030 14,625 -0.06(-2.87%)
May 04, 2021 2.070 2.125 2.060 2.090 21,487 -0.05(-2.34%)
May 03, 2021 2.100 2.165 2.080 2.140 4,700 +0.05(+2.39%)
Apr 30, 2021 2.110 2.180 2.070 2.090 10,600 -0.10(-4.57%)
Apr 29, 2021 2.150 2.190 2.100 2.190 20,351 +0.03(+1.39%)
Apr 28, 2021 2.160 2.220 2.150 2.160 10,237 -0.04(-1.82%)
Apr 27, 2021 2.115 2.240 2.100 2.200 19,331 +0.07(+3.29%)
Apr 26, 2021 2.130 2.225 2.100 2.130 23,490 -0.07(-3.18%)
Apr 23, 2021 2.290 2.290 2.100 2.200 46,600 -0.16(-6.78%)
Apr 22, 2021 2.360 2.380 2.325 2.360 6,186 +0.01(+0.43%)
Apr 21, 2021 2.430 2.440 2.350 2.350 10,982 -0.08(-3.29%)
Apr 20, 2021 2.390 2.440 2.370 2.430 1,876 +0.05(+2.10%)
Apr 19, 2021 2.300 2.390 2.300 2.380 5,617 +0.01(+0.63%)
Apr 16, 2021 2.365 2.440 2.300 2.365 20,500 -0.00(-0.21%)
Apr 15, 2021 2.370 2.400 2.370 2.370 9,497 -0.08(-3.27%)
Apr 14, 2021 2.400 2.450 2.390 2.450 12,918 +0.00(+0.00%)
Apr 13, 2021 2.450 2.450 2.400 2.450 3,301 +0.00(+0.00%)
Apr 12, 2021 2.400 2.450 2.360 2.450 13,395 +0.00(+0.00%)
Apr 09, 2021 2.450 2.450 2.450 51 +0.00(+0.00%)
Apr 08, 2021 2.450 2.450 2.450 2.450 303 +0.02(+0.82%)
Apr 07, 2021 2.450 2.450 2.400 2.430 14,803 -0.01(-0.61%)
Apr 06, 2021 2.400 2.445 2.400 2.445 1,999 -0.02(-0.61%)
Apr 05, 2021 2.300 2.500 2.300 2.460 50,068 +0.10(+4.24%)
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.