Skip to main content

Altigen Communications Inc (OP: ATGN )

0.7200 -0.0050 (-0.69%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 27, 2013 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Sep 26, 2013 0.1800 0.1800 0.1700 0.1700 24,575 -0.03(-14.57%)
Sep 25, 2013 0.1800 0.1990 0.1611 0.1990 18,500 +0.02(+10.56%)
Sep 24, 2013 0.1800 0.1800 0.1800 0.1800 76,000 +0.00(+0.00%)
Sep 23, 2013 0.1800 0.2000 0.1800 0.1800 70,400 -0.01(-5.26%)
Sep 18, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 17, 2013 0.1901 0.2000 0.1800 0.1900 90,600 -0.01(-5.00%)
Sep 16, 2013 0.2000 0.2000 0.1999 0.2000 28,325 -0.02(-8.21%)
Sep 13, 2013 0.1800 0.2179 0.1800 0.2179 5,300 +0.00(+0.00%)
Sep 12, 2013 0.1901 0.2179 0.1901 0.2179 1,613,120 -0.00(-0.95%)
Sep 10, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 09, 2013 0.2240 0.2240 0.2200 0.2200 4,800 +0.03(+15.79%)
Sep 04, 2013 0.1900 0.1900 0.1900 0 -0.03(-15.52%)
Sep 03, 2013 0.2000 0.2249 0.1800 0.2249 3,700 +0.00(+0.00%)
Aug 30, 2013 0.2250 0.2250 0.2000 0.2249 3,885 -0.01(-2.17%)
Aug 26, 2013 0.2299 0.2299 0.2299 0 +0.01(+4.55%)
Aug 23, 2013 0.2199 0.2199 0.2199 0.2199 200 +0.02(+9.95%)
Aug 22, 2013 0.2000 0.2000 0.2000 0.2000 3,600 -0.03(-13.01%)
Aug 21, 2013 0.2000 0.2299 0.2000 0.2299 9,500 +0.00(+0.00%)
Aug 19, 2013 0.2299 0.2299 0.2299 0 -0.02(-8.00%)
Aug 16, 2013 0.2499 0.2499 0.2499 0.2499 11,800 +0.02(+8.70%)
Aug 14, 2013 0.2299 0.2299 0.2299 0 +0.06(+35.24%)
Aug 13, 2013 0.2000 0.2000 0.1700 0.1700 8,517 -0.03(-15.00%)
Aug 12, 2013 0.2000 0.2000 0.2000 0.2000 289 -0.06(-23.05%)
Aug 08, 2013 0.2599 0.2599 0.2599 0 +0.00(+0.00%)
Aug 06, 2013 0.2599 0.2599 0.2599 0 +0.04(+18.19%)
Aug 05, 2013 0.2200 0.2499 0.2199 0.2199 38,500 -0.04(-15.39%)
Aug 01, 2013 0.2599 0.2599 0.2599 0 +0.00(+0.00%)
Jul 31, 2013 0.2200 0.2599 0.2200 0.2599 200 +0.00(+0.00%)
Jul 25, 2013 0.2599 0.2599 0.2599 0 +0.00(+0.00%)
Jul 24, 2013 0.2201 0.2599 0.2201 0.2599 2,285 +0.00(+0.00%)
Jul 23, 2013 0.2200 0.2599 0.2200 0.2599 200 +0.04(+18.14%)
Jul 22, 2013 0.2500 0.2500 0.2200 0.2200 30,000 -0.01(-4.35%)
Jul 18, 2013 0.2300 0.2300 0.2300 0 -0.01(-4.13%)
Jul 16, 2013 0.2399 0.2399 0.2399 0.2399 0 -0.01(-4.00%)
Jul 15, 2013 0.2200 0.2499 0.2200 0.2499 17,432 +0.03(+13.59%)
Jul 12, 2013 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jul 10, 2013 0.2200 0.2200 0.2200 0 -0.04(-15.35%)
Jul 08, 2013 0.2599 0.2599 0.2599 0.2599 0 +0.00(+0.00%)
Jul 05, 2013 0.2599 0.2599 0.2200 0.2599 1,842 +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.