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, 2020 1.430 1.480 1.410 1.480 13,220 +0.03(+2.07%)
Apr 29, 2020 1.410 1.480 1.400 1.450 15,577 +0.03(+2.12%)
Apr 28, 2020 1.420 1.440 1.390 1.420 16,110 +0.03(+2.15%)
Apr 27, 2020 1.490 1.540 1.370 1.390 54,618 -0.10(-6.71%)
Apr 24, 2020 1.350 1.550 1.350 1.490 210,600 +0.14(+9.96%)
Apr 23, 2020 1.250 1.370 1.200 1.355 67,580 +0.16(+12.92%)
Apr 22, 2020 1.175 1.220 1.160 1.200 51,584 +0.01(+0.84%)
Apr 21, 2020 1.115 1.240 1.100 1.190 65,770 +0.07(+6.25%)
Apr 20, 2020 1.180 1.200 1.050 1.120 51,524 -0.07(-5.88%)
Apr 17, 2020 1.220 1.230 1.150 1.190 122,500 -0.03(-2.46%)
Apr 16, 2020 1.190 1.230 1.150 1.220 40,075 +0.02(+1.67%)
Apr 15, 2020 1.120 1.200 1.070 1.200 52,889 +0.08(+7.14%)
Apr 14, 2020 1.080 1.160 1.065 1.120 60,957 +0.02(+1.82%)
Apr 13, 2020 1.150 1.175 1.050 1.100 72,460 -0.09(-7.56%)
Apr 09, 2020 1.250 1.250 1.120 1.190 88,900 -0.06(-4.80%)
Apr 08, 2020 1.150 1.250 1.120 1.250 26,473 +0.10(+8.70%)
Apr 07, 2020 1.050 1.150 1.040 1.150 85,571 +0.04(+3.60%)
Apr 06, 2020 1.100 1.140 1.050 1.110 14,775 +0.01(+0.91%)
Apr 03, 2020 1.130 1.150 1.060 1.100 12,200 -0.07(-6.38%)
Apr 02, 2020 1.130 1.175 1.100 1.175 11,142 +0.02(+1.29%)
Apr 01, 2020 1.100 1.190 1.080 1.160 6,520 +0.01(+0.87%)
Mar 31, 2020 1.180 1.190 1.080 1.150 80,651 -0.01(-0.86%)
Mar 30, 2020 1.060 1.210 1.040 1.160 45,933 +0.10(+9.43%)
Mar 27, 2020 1.090 1.110 1.000 1.060 112,000 -0.04(-3.64%)
Mar 26, 2020 1.080 1.200 1.050 1.100 65,030 +0.03(+2.76%)
Mar 25, 2020 1.000 1.071 0.9310 1.071 84,204 +0.07(+7.05%)
Mar 24, 2020 1.040 1.090 0.9200 1.000 87,839 +0.00(+0.00%)
Mar 23, 2020 1.050 1.050 0.9000 1.000 52,514 -0.09(-8.26%)
Mar 20, 2020 1.050 1.090 1.010 1.090 33,400 +0.04(+3.81%)
Mar 19, 2020 1.020 1.080 0.9800 1.050 101,669 +0.03(+2.94%)
Mar 18, 2020 1.020 1.100 0.7700 1.020 106,058 -0.08(-7.27%)
Mar 17, 2020 1.130 1.130 0.8500 1.100 123,092 -0.04(-3.51%)
Mar 16, 2020 1.160 1.230 1.110 1.140 26,110 -0.02(-1.72%)
Mar 13, 2020 1.165 1.245 1.030 1.160 26,500 -0.02(-1.69%)
Mar 12, 2020 1.270 1.340 1.010 1.180 44,264 -0.14(-10.61%)
Mar 11, 2020 1.350 1.350 1.280 1.320 5,720 -0.03(-2.22%)
Mar 10, 2020 1.300 1.350 1.270 1.350 50,740 +0.00(+0.00%)
Mar 09, 2020 1.300 1.350 1.260 1.350 61,992 -0.03(-2.17%)
Mar 06, 2020 1.380 1.400 1.350 1.380 14,300 -0.06(-4.17%)
Mar 05, 2020 1.400 1.440 1.390 1.440 4,570 +0.00(+0.00%)
Mar 04, 2020 1.450 1.470 1.380 1.440 5,003 +0.01(+0.70%)
Mar 03, 2020 1.430 1.430 1.430 1.430 1,098 -0.03(-2.05%)
Mar 02, 2020 1.360 1.490 1.350 1.460 2,335 +0.03(+2.10%)
Feb 28, 2020 1.400 1.450 1.390 1.430 18,300 -0.06(-3.70%)
Feb 27, 2020 1.430 1.500 1.430 1.485 6,203 -0.01(-1.00%)
Feb 26, 2020 1.460 1.500 1.450 1.500 5,724 +0.00(+0.00%)
Feb 25, 2020 1.530 1.530 1.450 1.500 20,450 -0.05(-3.23%)
Feb 24, 2020 1.465 1.550 1.430 1.550 2,878 +0.01(+0.32%)
Feb 21, 2020 1.590 1.590 1.400 1.545 30,500 +0.00(+0.32%)
Feb 20, 2020 1.500 1.590 1.450 1.540 12,226 +0.02(+1.32%)
Feb 19, 2020 1.500 1.600 1.470 1.520 14,080 -0.08(-5.00%)
Feb 18, 2020 1.530 1.600 1.420 1.600 16,313 +0.05(+3.23%)
Feb 14, 2020 1.580 1.580 1.500 1.550 3,900 -0.01(-0.64%)
Feb 13, 2020 1.480 1.560 1.400 1.560 1,370 +0.08(+5.41%)
Feb 12, 2020 1.540 1.540 1.400 1.480 17,149 +0.03(+2.07%)
Feb 11, 2020 1.550 1.620 1.450 1.450 33,358 -0.14(-8.81%)
Feb 10, 2020 1.630 1.640 1.520 1.590 19,003 -0.04(-2.60%)
Feb 07, 2020 1.578 1.650 1.530 1.633 28,300 +0.03(+2.03%)
Feb 06, 2020 1.550 1.670 1.510 1.600 83,475 +0.06(+4.04%)
Feb 05, 2020 1.450 1.610 1.450 1.538 45,909 +0.09(+6.42%)
Feb 04, 2020 1.312 1.460 1.312 1.445 39,982 +0.10(+7.84%)
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.