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 31, 2019 1.220 1.280 1.160 1.200 27,084 -0.01(-0.83%)
Jul 30, 2019 1.240 1.250 1.205 1.210 19,540 -0.01(-0.82%)
Jul 29, 2019 1.250 1.250 1.220 1.220 9,125 -0.02(-1.61%)
Jul 26, 2019 1.240 1.240 1.230 1.240 17,400 +0.00(+0.00%)
Jul 25, 2019 1.200 1.270 1.180 1.240 84,177 +0.04(+3.33%)
Jul 24, 2019 1.180 1.260 1.180 1.200 52,806 +0.00(+0.00%)
Jul 23, 2019 1.200 1.250 1.120 1.200 19,850 -0.03(-2.44%)
Jul 22, 2019 1.200 1.260 1.200 1.230 15,600 -0.02(-1.60%)
Jul 19, 2019 1.240 1.250 1.200 1.250 29,000 +0.02(+1.46%)
Jul 18, 2019 1.210 1.240 1.200 1.232 23,295 +0.01(+0.98%)
Jul 17, 2019 1.220 1.220 1.190 1.220 36,777 +0.01(+0.83%)
Jul 16, 2019 1.180 1.220 1.100 1.210 45,463 +0.03(+2.37%)
Jul 15, 2019 1.090 1.190 1.090 1.182 4,825 -0.01(-0.67%)
Jul 12, 2019 1.160 1.200 1.150 1.190 135,500 +0.00(+0.00%)
Jul 11, 2019 1.160 1.190 1.140 1.190 69,400 +0.03(+2.59%)
Jul 10, 2019 1.090 1.160 1.060 1.160 48,400 +0.07(+6.03%)
Jul 09, 2019 1.060 1.100 1.048 1.094 20,374 +0.03(+3.21%)
Jul 08, 2019 1.060 1.060 1.020 1.060 34,323 +0.00(+0.00%)
Jul 05, 2019 1.000 1.080 1.000 1.060 23,000 +0.06(+6.00%)
Jul 03, 2019 0.9750 1.015 0.9700 1.000 106,600 +0.03(+2.56%)
Jul 02, 2019 0.9500 1.000 0.9500 0.9750 58,020 -0.03(-2.69%)
Jul 01, 2019 1.050 1.050 0.9600 1.002 67,891 -0.05(-4.57%)
Jun 28, 2019 1.000 1.050 0.9800 1.050 171,000 +0.05(+5.00%)
Jun 27, 2019 1.030 1.050 1.000 1.000 100,081 -0.02(-1.96%)
Jun 26, 2019 1.030 1.040 1.010 1.020 68,850 -0.02(-1.92%)
Jun 25, 2019 1.030 1.050 1.010 1.040 305,602 +0.02(+1.96%)
Jun 24, 2019 1.090 1.160 1.020 1.020 260,647 -0.14(-12.07%)
Jun 21, 2019 1.180 1.200 1.120 1.160 51,900 -0.02(-1.69%)
Jun 20, 2019 1.080 1.180 1.080 1.180 53,445 +0.05(+4.42%)
Jun 19, 2019 1.120 1.150 1.080 1.130 17,100 +0.02(+1.80%)
Jun 18, 2019 1.050 1.120 0.8800 1.110 34,097 +0.01(+0.91%)
Jun 17, 2019 1.120 1.130 1.050 1.100 30,779 -0.01(-0.90%)
Jun 14, 2019 1.090 1.120 1.040 1.110 12,200 +0.01(+0.91%)
Jun 13, 2019 1.120 1.130 1.080 1.100 14,675 -0.01(-0.90%)
Jun 12, 2019 1.140 1.150 1.110 1.110 2,864 -0.03(-2.63%)
Jun 11, 2019 1.148 1.160 1.100 1.140 21,050 +0.00(+0.00%)
Jun 10, 2019 1.200 1.200 1.090 1.140 39,179 -0.03(-2.56%)
Jun 07, 2019 1.170 1.170 1.130 1.170 9,200 +0.02(+1.74%)
Jun 06, 2019 1.180 1.180 1.100 1.150 50,929 -0.04(-3.36%)
Jun 05, 2019 1.242 1.255 1.190 1.190 6,402 -0.01(-0.83%)
Jun 04, 2019 1.095 1.220 1.080 1.200 102,983 +0.10(+9.09%)
Jun 03, 2019 1.150 1.260 1.100 1.100 128,931 -0.06(-5.34%)
May 31, 2019 1.150 1.230 1.100 1.162 55,000 +0.01(+1.04%)
May 30, 2019 1.280 1.280 1.145 1.150 50,502 -0.13(-10.16%)
May 29, 2019 1.280 1.320 1.210 1.280 112,706 +0.00(+0.00%)
May 28, 2019 1.255 1.290 1.255 1.280 34,078 +0.02(+1.59%)
May 24, 2019 1.290 1.360 1.260 1.260 128,400 -0.03(-2.33%)
May 23, 2019 1.200 1.350 1.185 1.290 149,952 +0.09(+7.50%)
May 22, 2019 1.140 1.200 1.100 1.200 76,617 +0.05(+4.21%)
May 21, 2019 1.150 1.155 1.100 1.151 28,000 +0.00(+0.13%)
May 20, 2019 1.140 1.150 1.130 1.150 21,100 +0.01(+0.88%)
May 17, 2019 1.100 1.140 1.100 1.140 39,700 -0.01(-0.87%)
May 16, 2019 1.140 1.160 1.110 1.150 170,067 -0.03(-2.54%)
May 15, 2019 1.170 1.180 1.155 1.180 5,200 +0.00(+0.43%)
May 14, 2019 1.178 1.200 1.160 1.175 57,726 -0.00(-0.21%)
May 13, 2019 1.140 1.180 1.140 1.177 28,022 -0.02(-1.87%)
May 10, 2019 1.140 1.200 1.070 1.200 50,000 +0.05(+4.35%)
May 09, 2019 1.149 1.150 1.149 1.150 1,240 +0.00(+0.00%)
May 08, 2019 1.180 1.210 1.130 1.150 46,880 -0.03(-2.54%)
May 07, 2019 1.176 1.180 1.120 1.180 6,800 +0.00(+0.34%)
May 06, 2019 1.170 1.190 1.155 1.176 9,947 -0.02(-2.00%)
May 03, 2019 1.160 1.200 1.160 1.200 69,700 +0.04(+3.45%)
May 02, 2019 1.230 1.230 1.150 1.160 165,535 -0.08(-6.45%)
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.