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 (%)
Jul 31, 2017 0.3600 0.3650 0.3350 0.3500 6,800 +0.00(+0.00%)
Jul 28, 2017 0.3350 0.3500 0.3350 0.3500 23,561 +0.01(+2.94%)
Jul 27, 2017 0.2800 0.3400 0.2800 0.3400 101,757 +0.07(+25.93%)
Jul 26, 2017 0.2700 0.2700 0.2700 0.2700 11,000 -0.01(-3.57%)
Jul 24, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jul 21, 2017 0.2500 0.2600 0.2500 0.2600 9,550 +0.00(+1.84%)
Jul 20, 2017 0.2553 0.2553 0.2553 0.2553 500 +0.02(+8.36%)
Jul 19, 2017 0.2500 0.2500 0.2356 0.2356 2,600 -0.00(-1.42%)
Jul 17, 2017 0.2390 0.2390 0.2390 0 -0.01(-4.40%)
Jul 11, 2017 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Jul 07, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 06, 2017 0.2200 0.2300 0.2200 0.2200 24,540 -0.02(-8.33%)
Jul 05, 2017 0.2200 0.2400 0.2200 0.2400 13,200 +0.02(+9.09%)
Jul 03, 2017 0.2200 0.2200 0.2200 0.2200 160 -0.01(-2.22%)
Jun 30, 2017 0.2250 0.2250 0.2200 0.2250 30,700 -0.02(-10.00%)
Jun 29, 2017 0.2250 0.2500 0.2250 0.2500 328 +0.00(+0.00%)
Jun 26, 2017 0.2500 0.2500 0.2500 16 +0.01(+4.17%)
Jun 23, 2017 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Jun 21, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 20, 2017 0.2400 0.2400 0.2400 0.2400 24,000 +0.00(+0.00%)
Jun 19, 2017 0.2400 0.2400 0.2400 0.2400 950 +0.00(+0.00%)
Jun 16, 2017 0.2370 0.2400 0.2370 0.2400 5,000 +0.00(+1.27%)
Jun 14, 2017 0.2370 0.2370 0.2370 0 -0.00(-0.63%)
Jun 13, 2017 0.2010 0.2385 0.2010 0.2385 1,235 -0.00(-0.63%)
Jun 12, 2017 0.2280 0.2400 0.2280 0.2400 4,000 +0.01(+4.80%)
Jun 08, 2017 0.2290 0.2290 0.2290 6 +0.00(+0.00%)
Jun 07, 2017 0.2030 0.2290 0.2030 0.2290 10,576 -0.01(-4.58%)
Jun 05, 2017 0.2400 0.2400 0.2400 0 +0.04(+19.40%)
Jun 02, 2017 0.2400 0.2400 0.2010 0.2010 1,200 -0.00(-0.99%)
Jun 01, 2017 0.2100 0.2100 0.2030 0.2030 66,065 -0.04(-15.42%)
May 31, 2017 0.2400 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
May 26, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 25, 2017 0.2200 0.2200 0.2200 0.2200 360 +0.02(+9.45%)
May 24, 2017 0.2011 0.2011 0.2010 0.2010 5,977 +0.00(+0.00%)
May 23, 2017 0.2010 0.2011 0.2010 0.2010 6,660 -0.04(-16.25%)
May 19, 2017 0.2400 0.2400 0.2400 25 +0.04(+18.23%)
May 18, 2017 0.2300 0.2300 0.2030 0.2030 9,647 -0.04(-15.42%)
May 16, 2017 0.2400 0.2400 0.2400 1 -0.01(-3.61%)
May 11, 2017 0.2490 0.2490 0.2490 0 +0.01(+3.75%)
May 05, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
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.