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

Altigen Communications Inc (OP: ATGN )

0.8100 +0.0250 (+3.18%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Apr 30, 2010 0.9000 0.9000 0.8500 0.9000 15,100 -0.05(-5.26%)
Apr 29, 2010 0.8600 0.9500 0.8500 0.9500 96,300 +0.10(+11.76%)
Apr 28, 2010 0.8500 0.8500 0.8500 0.8500 10,726 +0.01(+1.19%)
Apr 27, 2010 0.8200 0.8500 0.8200 0.8400 44,640 +0.00(+0.00%)
Apr 26, 2010 0.8000 0.8700 0.8000 0.8400 161,696 +0.04(+5.00%)
Apr 23, 2010 0.7700 0.8200 0.7500 0.8000 9,981 +0.00(+0.00%)
Apr 22, 2010 0.7600 0.8000 0.7500 0.8000 52,733 +0.05(+6.68%)
Apr 21, 2010 0.7200 0.7500 0.7200 0.7499 4,923 +0.03(+4.15%)
Apr 20, 2010 0.7300 0.7300 0.7200 0.7200 10,200 -0.02(-2.70%)
Apr 19, 2010 0.7100 0.7500 0.7100 0.7400 12,595 +0.03(+4.23%)
Apr 16, 2010 0.6700 0.7100 0.6700 0.7100 65,500 +0.09(+14.52%)
Apr 15, 2010 0.7200 0.7200 0.6200 0.6200 2,229 -0.12(-16.22%)
Apr 14, 2010 0.7000 0.7400 0.6200 0.7400 3,220 +0.04(+5.71%)
Apr 13, 2010 0.6800 0.7000 0.6800 0.7000 53,567 +0.05(+7.69%)
Apr 12, 2010 0.6500 0.6500 0.6500 0.6500 1,800 +0.03(+4.84%)
Apr 09, 2010 0.6200 0.6200 0.6200 0.6200 987 +0.01(+1.64%)
Apr 08, 2010 0.6100 0.6100 0.6100 0.6100 1,125 -0.09(-12.86%)
Apr 07, 2010 0.7000 0.7000 0.7000 0.7000 1,030 +0.00(+0.00%)
Apr 06, 2010 0.7000 0.7000 0.6100 0.7000 7,100 +0.00(+0.00%)
Apr 05, 2010 0.7000 0.7000 0.7000 0.7000 5,225 +0.05(+7.69%)
Apr 01, 2010 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Mar 31, 2010 0.6000 0.7000 0.6000 0.7000 3,300 +0.10(+16.67%)
Mar 29, 2010 0.6000 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Mar 26, 2010 0.6900 0.6900 0.6500 0.6500 3,200 -0.06(-8.26%)
Mar 25, 2010 0.6000 0.7200 0.6000 0.7085 6,830 +0.12(+20.08%)
Mar 24, 2010 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Mar 23, 2010 0.5700 0.6100 0.5700 0.6000 19,950 +0.02(+3.45%)
Mar 22, 2010 0.7000 0.8000 0.5700 0.5800 346,565 -0.11(-15.94%)
Mar 19, 2010 0.7000 0.7000 0.6900 0.6900 5,100 +0.00(+0.00%)
Mar 18, 2010 0.7000 0.7000 0.6900 0.6900 522 +0.03(+4.55%)
Mar 17, 2010 0.7100 0.7100 0.6000 0.6600 24,078 -0.05(-7.04%)
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.