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 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 (%)
Nov 28, 2014 0.1800 0.1800 0.1700 0.1700 70,000 -0.01(-5.56%)
Nov 26, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 25, 2014 0.1355 0.1800 0.1355 0.1800 54,320 +0.00(+0.00%)
Nov 24, 2014 0.1503 0.1800 0.1503 0.1800 1,500 +0.00(+0.00%)
Nov 21, 2014 0.1800 0.1800 0.1800 0.1800 16,500 +0.01(+5.88%)
Nov 20, 2014 0.1500 0.1900 0.1500 0.1700 218,815 +0.01(+3.03%)
Nov 19, 2014 0.1450 0.1650 0.1440 0.1650 50,690 +0.04(+26.92%)
Nov 18, 2014 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-7.14%)
Nov 17, 2014 0.1450 0.1400 0.1400 25,253 -0.00(-3.45%)
Nov 14, 2014 0.1500 0.1500 0.1250 0.1450 20,250 -0.00(-3.27%)
Nov 13, 2014 0.1300 0.1499 0.1300 0.1499 900 -0.00(-0.07%)
Nov 11, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Nov 05, 2014 0.1800 0.1800 0.1800 0 +0.02(+13.92%)
Nov 04, 2014 0.1800 0.1800 0.1400 0.1580 1,206 -0.01(-4.24%)
Nov 03, 2014 0.1200 0.1650 0.1200 0.1650 2,640 +0.00(+0.00%)
Oct 31, 2014 0.1300 0.1650 0.1300 0.1650 2,700 +0.01(+3.77%)
Oct 30, 2014 0.1589 0.1590 0.1580 0.1590 7,120 -0.02(-11.67%)
Oct 29, 2014 0.1470 0.1800 0.1470 0.1800 400 +0.01(+5.88%)
Oct 23, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 22, 2014 0.1005 0.1700 0.0800 0.1700 2,702 -0.01(-5.56%)
Oct 20, 2014 0.1200 0.1800 0.1200 0.1800 6,000 +0.06(+50.00%)
Oct 17, 2014 0.1200 0.1200 0.1200 0.1200 2,700 +0.01(+12.57%)
Oct 16, 2014 0.1145 0.1145 0.1066 0.1066 10,000 -0.07(-40.78%)
Oct 15, 2014 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Oct 14, 2014 0.1769 0.1800 0.1769 0.1800 400 +0.04(+28.57%)
Oct 13, 2014 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Oct 10, 2014 0.1200 0.1400 0.1200 0.1400 42,500 +0.00(+0.00%)
Oct 09, 2014 0.1016 0.1400 0.0800 0.1400 17,506 -0.04(-22.22%)
Oct 08, 2014 0.1227 0.1800 0.1227 0.1800 4,940 +0.00(+0.00%)
Oct 07, 2014 0.1501 0.1880 0.1501 0.1800 500 -0.01(-5.26%)
Oct 02, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 01, 2014 0.1700 0.1800 0.1700 0.1700 90,800 -0.01(-5.56%)
Sep 30, 2014 0.1304 0.1890 0.1226 0.1800 21,025 -0.01(-5.21%)
Sep 29, 2014 0.1800 0.1899 0.1226 0.1899 55,660 +0.02(+11.71%)
Sep 26, 2014 0.1700 0.1700 0.1700 0.1700 9,000 -0.02(-10.48%)
Sep 22, 2014 0.1899 0.1899 0.1899 0 +0.00(+0.00%)
Sep 19, 2014 0.1302 0.1899 0.1302 0.1899 486 +0.00(+0.00%)
Sep 18, 2014 0.1500 0.1899 0.1500 0.1899 58,268 +0.00(+0.00%)
Sep 17, 2014 0.1700 0.1899 0.1700 0.1899 1,700 +0.00(+0.00%)
Sep 16, 2014 0.1899 0.1899 0.1899 0.1899 200 +0.00(+1.01%)
Sep 12, 2014 0.1880 0.1880 0.1880 26 +0.01(+4.44%)
Sep 10, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 09, 2014 0.1800 0.1800 0.1800 0.1800 45,000 -0.02(-7.69%)
Sep 08, 2014 0.1750 0.1950 0.1750 0.1950 20,725 +0.01(+2.63%)
Sep 05, 2014 0.1900 0.1900 0.1900 0.1900 660 +0.00(+0.53%)
Sep 04, 2014 0.1651 0.1890 0.1651 0.1890 400 -0.00(-0.53%)
Sep 03, 2014 0.1900 0.1900 0.1900 0.1900 200 +0.01(+5.56%)
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.