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 28, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 27, 2017 0.2343 0.2343 0.2200 0.2200 3,585 -0.03(-12.00%)
Apr 26, 2017 0.2150 0.2500 0.2150 0.2500 315 +0.04(+16.28%)
Apr 25, 2017 0.2160 0.2160 0.2150 0.2150 6,000 -0.04(-14.00%)
Apr 24, 2017 0.2160 0.2500 0.2160 0.2500 1,150 +0.00(+0.00%)
Apr 20, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 18, 2017 0.2600 0.2600 0.2600 5 +0.00(+0.00%)
Apr 13, 2017 0.2600 0.2600 0.2600 30 +0.00(+0.00%)
Apr 12, 2017 0.2100 0.2600 0.2100 0.2600 300 +0.00(+0.00%)
Apr 10, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 07, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.04(+18.18%)
Apr 05, 2017 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Apr 04, 2017 0.2600 0.2600 0.2600 0.2600 1,801 -0.01(-3.70%)
Apr 03, 2017 0.2700 0.2700 0.2700 0.2700 100 +0.01(+3.85%)
Mar 31, 2017 0.2150 0.2600 0.2150 0.2600 1,300 +0.05(+20.93%)
Mar 30, 2017 0.2150 0.2150 0.2150 0.2150 300 -0.05(-17.31%)
Mar 29, 2017 0.2350 0.2600 0.2100 0.2600 1,700 +0.01(+4.00%)
Mar 27, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 24, 2017 0.2600 0.2600 0.2600 0.2600 200 +0.01(+4.00%)
Mar 22, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 21, 2017 0.2600 0.2600 0.2600 0.2600 750 -0.01(-3.70%)
Mar 20, 2017 0.2400 0.2700 0.2400 0.2700 2,546 +0.03(+12.50%)
Mar 17, 2017 0.2000 0.2400 0.2000 0.2400 2,600 +0.00(+0.00%)
Mar 13, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 10, 2017 0.2400 0.2400 0.2060 0.2400 1,816 +0.03(+14.29%)
Mar 09, 2017 0.2030 0.2200 0.2030 0.2100 8,500 -0.03(-12.50%)
Mar 08, 2017 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Mar 07, 2017 0.2400 0.2400 0.2400 0.2400 365 +0.04(+18.23%)
Mar 06, 2017 0.2030 0.2030 0.2030 0.2030 179 -0.04(-17.14%)
Mar 03, 2017 0.2093 0.2450 0.2030 0.2450 2,200 +0.01(+4.26%)
Mar 01, 2017 0.2350 0.2350 0.2350 60 +0.00(+2.17%)
Feb 28, 2017 0.2300 0.2300 0.2300 0.2300 31,980 +0.00(+0.00%)
Feb 27, 2017 0.2200 0.2300 0.2200 0.2300 74,070 +0.00(+0.00%)
Feb 24, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.02(-8.00%)
Feb 23, 2017 0.2054 0.2500 0.2054 0.2500 1,200 +0.03(+13.64%)
Feb 22, 2017 0.2500 0.2500 0.2200 0.2200 17,115 +0.00(+0.00%)
Feb 21, 2017 0.2335 0.2335 0.2200 0.2200 1,680 -0.03(-12.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 16, 2017 0.2340 0.2500 0.2340 0.2500 7,173 -0.01(-3.85%)
Feb 14, 2017 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Feb 13, 2017 0.2400 0.2400 0.2400 0.2400 300 +0.01(+4.39%)
Feb 09, 2017 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Feb 08, 2017 0.2400 0.2400 0.2300 0.2300 25,673 -0.03(-11.54%)
Feb 07, 2017 0.2600 0.2600 0.2600 0.2600 2,104 -0.01(-3.70%)
Feb 03, 2017 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Feb 02, 2017 0.2400 0.2400 0.2400 0.2400 3,050 +0.00(+0.00%)
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.