Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.6701 +0.0099 (+1.50%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 26, 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 (%)
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.