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: 11:15 AM EDT, May 22, 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 (%)
Jun 30, 2023 0.7110 0.7495 0.7055 0.7495 15,700 +0.04(+6.31%)
Jun 29, 2023 0.7000 0.7495 0.6985 0.7050 57,962 +0.03(+5.22%)
Jun 28, 2023 0.6800 0.6893 0.6692 0.6700 25,472 -0.03(-4.29%)
Jun 27, 2023 0.6825 0.7040 0.6655 0.7000 8,680 +0.03(+4.48%)
Jun 26, 2023 0.6783 0.6912 0.6650 0.6700 31,411 -0.00(-0.37%)
Jun 23, 2023 0.6783 0.6783 0.6725 0.6725 5,395 -0.00(-0.50%)
Jun 22, 2023 0.6933 0.6990 0.6700 0.6759 44,983 -0.02(-2.51%)
Jun 21, 2023 0.6800 0.6995 0.6700 0.6933 26,489 +0.02(+2.71%)
Jun 20, 2023 0.6900 0.7000 0.6655 0.6750 81,983 -0.01(-2.17%)
Jun 16, 2023 0.6975 0.6975 0.6605 0.6900 79,773 -0.01(-1.43%)
Jun 15, 2023 0.7135 0.7223 0.6805 0.7000 44,726 +0.06(+10.24%)
May 08, 2023 0.6195 0.6450 0.6088 0.6350 6,792 -0.00(-0.75%)
May 05, 2023 0.6095 0.6500 0.6095 0.6398 31,442 +0.05(+8.44%)
May 04, 2023 0.6232 0.6250 0.5900 0.5900 11,931 -0.04(-6.35%)
May 03, 2023 0.5800 0.6300 0.5800 0.6300 2,604 +0.03(+5.00%)
May 02, 2023 0.6300 0.6300 0.6000 0.6000 6,582 -0.02(-3.23%)
May 01, 2023 0.6400 0.6400 0.5700 0.6200 17,205 -0.01(-1.59%)
Apr 28, 2023 0.5310 0.6300 0.5310 0.6300 23,600 +0.04(+6.78%)
Apr 27, 2023 0.5500 0.6500 0.5500 0.5900 56,320 +0.06(+11.32%)
Apr 26, 2023 0.5000 0.5425 0.4800 0.5300 38,026 +0.02(+4.02%)
Apr 25, 2023 0.4698 0.5100 0.4698 0.5095 25,215 +0.02(+4.09%)
Apr 24, 2023 0.4700 0.4900 0.4600 0.4895 17,123 +0.01(+1.98%)
Apr 21, 2023 0.4900 0.4900 0.4700 0.4800 27,137 -0.01(-2.04%)
Apr 20, 2023 0.4900 0.4951 0.4700 0.4900 29,448 +0.00(+0.00%)
Apr 19, 2023 0.5080 0.5148 0.4900 0.4900 77,210 -0.01(-2.20%)
Apr 18, 2023 0.5100 0.5298 0.5000 0.5010 16,594 -0.03(-5.47%)
Apr 17, 2023 0.5400 0.5595 0.5300 0.5300 33,100 -0.01(-1.85%)
Apr 14, 2023 0.5300 0.5600 0.5300 0.5400 17,100 +0.01(+1.69%)
Apr 13, 2023 0.5412 0.5500 0.5310 0.5310 9,807 -0.02(-3.45%)
Apr 12, 2023 0.5000 0.5500 0.5000 0.5500 44,465 +0.03(+5.77%)
Apr 11, 2023 0.5150 0.5200 0.5100 0.5200 31,660 +0.01(+1.96%)
Apr 10, 2023 0.4950 0.5100 0.4900 0.5100 12,645 +0.02(+4.08%)
Apr 06, 2023 0.4855 0.5146 0.4855 0.4900 69,550 -0.01(-1.51%)
Apr 05, 2023 0.4949 0.4975 0.4802 0.4975 8,100 +0.01(+2.54%)
Apr 04, 2023 0.5100 0.5100 0.4310 0.4852 36,990 -0.02(-4.86%)
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.