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, 2020 1.630 1.950 1.620 1.850 54,000 +0.18(+10.78%)
Jul 30, 2020 1.700 1.700 1.595 1.670 67,261 -0.07(-4.02%)
Jul 29, 2020 1.757 1.760 1.680 1.740 41,306 +0.02(+1.16%)
Jul 28, 2020 1.740 1.800 1.650 1.720 37,998 -0.02(-1.15%)
Jul 27, 2020 1.750 1.810 1.700 1.740 53,532 +0.01(+0.58%)
Jul 24, 2020 1.680 1.790 1.630 1.730 321,900 +0.07(+4.22%)
Jul 23, 2020 1.650 1.670 1.600 1.660 45,631 +0.00(+0.00%)
Jul 22, 2020 1.540 1.670 1.535 1.660 47,230 +0.06(+3.75%)
Jul 21, 2020 1.590 1.610 1.520 1.600 31,006 +0.01(+0.63%)
Jul 20, 2020 1.600 1.610 1.390 1.590 68,071 -0.03(-2.15%)
Jul 17, 2020 1.700 1.700 1.580 1.625 15,600 -0.06(-3.56%)
Jul 16, 2020 1.700 1.700 1.640 1.685 43,509 +0.02(+1.20%)
Jul 15, 2020 1.530 1.690 1.530 1.665 71,711 +0.14(+8.82%)
Jul 14, 2020 1.535 1.540 1.505 1.530 25,055 +0.06(+4.08%)
Jul 13, 2020 1.450 1.565 1.450 1.470 55,927 +0.01(+0.68%)
Jul 10, 2020 1.475 1.485 1.430 1.460 8,600 -0.03(-2.01%)
Jul 09, 2020 1.500 1.560 1.430 1.490 59,955 -0.03(-1.97%)
Jul 08, 2020 1.410 1.520 1.410 1.520 25,366 +0.11(+8.19%)
Jul 07, 2020 1.400 1.420 1.376 1.405 41,546 +0.01(+0.36%)
Jul 06, 2020 1.380 1.420 1.360 1.400 22,931 +0.01(+0.72%)
Jul 02, 2020 1.410 1.410 1.380 1.390 8,500 -0.01(-0.71%)
Jul 01, 2020 1.400 1.420 1.360 1.400 9,521 -0.01(-0.71%)
Jun 30, 2020 1.390 1.433 1.390 1.410 49,900 +0.01(+0.71%)
Jun 29, 2020 1.400 1.410 1.400 1.400 15,558 +0.00(+0.00%)
Jun 26, 2020 1.360 1.400 1.320 1.400 18,900 +0.03(+2.19%)
Jun 25, 2020 1.420 1.420 1.340 1.370 149,232 -0.05(-3.52%)
Jun 24, 2020 1.410 1.460 1.320 1.420 134,782 +0.00(+0.00%)
Jun 23, 2020 1.390 1.440 1.350 1.420 18,917 -0.02(-1.39%)
Jun 22, 2020 1.450 1.470 1.440 1.440 15,103 -0.03(-2.04%)
Jun 19, 2020 1.450 1.470 1.450 1.470 3,300 +0.03(+2.26%)
Jun 18, 2020 1.410 1.460 1.410 1.438 11,768 +0.02(+1.23%)
Jun 17, 2020 1.370 1.420 1.300 1.420 1,700 +0.02(+1.79%)
Jun 16, 2020 1.430 1.440 1.395 1.395 2,475 -0.02(-1.76%)
Jun 15, 2020 1.430 1.430 1.420 1.420 675 -0.01(-0.70%)
Jun 12, 2020 1.340 1.430 1.340 1.430 6,800 +0.00(+0.00%)
Jun 11, 2020 1.370 1.440 1.340 1.430 18,931 -0.01(-0.69%)
Jun 10, 2020 1.415 1.440 1.350 1.440 13,700 -0.01(-0.69%)
Jun 09, 2020 1.390 1.460 1.390 1.450 3,900 -0.01(-0.68%)
Jun 08, 2020 1.400 1.460 1.400 1.460 31,224 +0.09(+6.57%)
Jun 05, 2020 1.400 1.400 1.310 1.370 19,400 +0.01(+0.74%)
Jun 04, 2020 1.350 1.430 1.310 1.360 38,485 +0.02(+1.49%)
Jun 03, 2020 1.350 1.370 1.300 1.340 25,790 -0.03(-2.19%)
Jun 02, 2020 1.355 1.370 1.350 1.370 25,191 -0.01(-0.72%)
Jun 01, 2020 1.370 1.400 1.350 1.380 25,473 +0.00(+0.36%)
May 29, 2020 1.450 1.450 1.375 1.375 23,200 -0.07(-5.17%)
May 28, 2020 1.420 1.460 1.420 1.450 2,835 +0.03(+2.11%)
May 27, 2020 1.440 1.460 1.360 1.420 27,223 -0.02(-1.05%)
May 26, 2020 1.430 1.460 1.350 1.435 25,007 -0.02(-1.71%)
May 22, 2020 1.380 1.460 1.350 1.460 6,100 +0.04(+2.82%)
May 21, 2020 1.460 1.460 1.400 1.420 4,427 -0.04(-2.74%)
May 20, 2020 1.455 1.460 1.360 1.460 32,426 -0.01(-0.34%)
May 19, 2020 1.440 1.470 1.440 1.465 28,299 +0.03(+1.74%)
May 18, 2020 1.320 1.470 1.320 1.440 44,176 +0.10(+7.46%)
May 15, 2020 1.340 1.350 1.270 1.340 26,300 -0.02(-1.47%)
May 14, 2020 1.380 1.380 1.345 1.360 14,650 -0.03(-2.16%)
May 13, 2020 1.410 1.470 1.350 1.390 38,755 -0.07(-4.79%)
May 12, 2020 1.450 1.500 1.380 1.460 88,629 -0.02(-1.35%)
May 11, 2020 1.440 1.510 1.420 1.480 94,818 +0.04(+2.78%)
May 08, 2020 1.400 1.470 1.400 1.440 29,000 -0.03(-2.04%)
May 07, 2020 1.475 1.475 1.380 1.470 6,485 -0.02(-1.34%)
May 06, 2020 1.480 1.500 1.480 1.490 1,464 -0.02(-1.32%)
May 05, 2020 1.506 1.510 1.400 1.510 40,836 +0.01(+0.67%)
May 04, 2020 1.450 1.500 1.405 1.500 9,415 +0.05(+3.45%)
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.