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 (%)
Jul 30, 2010 0.7800 0.7800 0.6800 0.6800 953 -0.10(-12.82%)
Jul 29, 2010 0.6600 0.7800 0.6600 0.7800 3,900 +0.03(+4.00%)
Jul 28, 2010 0.7500 0.7500 0.7500 0.7500 4,630 +0.00(+0.00%)
Jul 27, 2010 0.7200 0.7500 0.7200 0.7500 4,000 +0.04(+5.63%)
Jul 26, 2010 0.6900 0.7100 0.6900 0.7100 1,300 +0.05(+7.58%)
Jul 23, 2010 0.6600 0.6600 0.6600 0.6600 200 +0.00(+0.00%)
Jul 22, 2010 0.6600 0.7000 0.6600 0.6600 12,923 -0.04(-5.71%)
Jul 21, 2010 0.7000 0.7000 0.7000 0.7000 1,490 +0.00(+0.00%)
Jul 15, 2010 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jul 14, 2010 0.6900 0.6900 0.6900 0.6900 865 +0.01(+1.47%)
Jul 12, 2010 0.6800 0.6800 0.6800 0.6800 0 -0.11(-13.92%)
Jul 09, 2010 0.7900 0.7900 0.7900 0.7900 150 +0.10(+14.49%)
Jul 08, 2010 0.6600 0.6900 0.6600 0.6900 4,000 +0.01(+1.47%)
Jul 07, 2010 0.7000 0.7000 0.6500 0.6800 12,416 -0.02(-2.86%)
Jul 06, 2010 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jul 01, 2010 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 30, 2010 0.7000 0.7500 0.7000 0.7100 6,383 -0.09(-11.25%)
Jun 24, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 23, 2010 0.8000 0.8000 0.8000 0.8000 2,200 +0.00(+0.00%)
Jun 22, 2010 0.8000 0.8000 0.8000 0.8000 4,100 -0.01(-1.23%)
Jun 21, 2010 0.8000 0.8100 0.8000 0.8100 23,197 +0.01(+1.25%)
Jun 18, 2010 0.8500 0.8500 0.8000 0.8000 270 +0.00(+0.00%)
Jun 17, 2010 0.8600 0.8600 0.8000 0.8000 5,300 +0.00(+0.00%)
Jun 16, 2010 0.8000 0.8600 0.8000 0.8000 11,141 -0.05(-5.88%)
Jun 15, 2010 0.8000 0.8500 0.8000 0.8500 2,741 +0.00(+0.00%)
Jun 14, 2010 0.7500 0.8500 0.7500 0.8500 11,431 +0.00(+0.00%)
Jun 11, 2010 0.8000 0.8500 0.8000 0.8500 4,195 +0.05(+6.25%)
Jun 10, 2010 0.7000 0.8000 0.7000 0.8000 50,100 +0.10(+14.29%)
Jun 09, 2010 0.7000 0.7000 0.7000 0.7000 20,835 +0.04(+6.06%)
Jun 08, 2010 0.7300 0.7300 0.6600 0.6600 1,900 -0.07(-9.59%)
Jun 04, 2010 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Jun 03, 2010 0.7000 0.7200 0.6600 0.7200 4,265 -0.03(-4.00%)
Jun 02, 2010 0.7500 0.7500 0.7500 0.7500 500 +0.03(+4.17%)
Jun 01, 2010 0.7000 0.7200 0.7000 0.7200 40,000 -0.04(-5.26%)
May 28, 2010 0.7200 0.7600 0.7200 0.7600 5,000 +0.03(+4.11%)
May 27, 2010 0.6500 0.8000 0.6500 0.7300 8,850 +0.01(+1.39%)
May 26, 2010 0.7600 0.7600 0.7200 0.7200 9,114 -0.04(-5.26%)
May 24, 2010 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
May 21, 2010 0.8000 0.8000 0.8000 0.8000 300 -0.01(-1.23%)
May 20, 2010 0.8100 0.8100 0.8100 0.8100 171 +0.01(+1.25%)
May 19, 2010 0.8000 0.8100 0.8000 0.8000 58,362 +0.00(+0.00%)
May 17, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 14, 2010 0.8000 0.8000 0.8000 0.8000 2,480 +0.00(+0.00%)
May 13, 2010 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
May 11, 2010 0.8000 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
May 10, 2010 0.8000 0.8900 0.8000 0.8200 2,578 +0.02(+2.50%)
May 07, 2010 0.8500 0.8500 0.8000 0.8000 18,810 -0.05(-5.88%)
May 06, 2010 0.8500 0.8500 0.8500 0.8500 8,288 +0.00(+0.00%)
May 05, 2010 0.8500 0.8500 0.8500 0.8500 2,128 -0.05(-5.56%)
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.