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

Altigen Communications Inc (OP: ATGN )

0.7449 -0.0133 (-1.75%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 24, 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 24, 2024 0.7500 0.7500 0.7449 0.7449 4,560 -0.01(-1.75%)
Apr 23, 2024 0.7558 0.7619 0.7400 0.7582 12,320 -0.01(-0.76%)
Apr 22, 2024 0.7300 0.7640 0.7300 0.7640 5,600 +0.03(+4.66%)
Apr 19, 2024 0.7600 0.7701 0.7300 0.7300 23,375 -0.05(-6.04%)
Apr 18, 2024 0.7846 0.7846 0.7600 0.7769 13,112 -0.02(-2.88%)
Apr 17, 2024 0.7650 0.7999 0.7600 0.7999 28,157 +0.03(+4.56%)
Apr 16, 2024 0.7660 0.7660 0.7618 0.7650 12,061 -0.00(-0.12%)
Apr 15, 2024 0.7645 0.7730 0.7480 0.7659 33,553 +0.02(+2.17%)
Apr 12, 2024 0.7333 0.7496 0.7333 0.7496 13,950 +0.02(+2.50%)
Apr 11, 2024 0.7495 0.7495 0.7300 0.7313 42,401 -0.02(-2.49%)
Apr 10, 2024 0.7682 0.7695 0.7500 0.7500 45,532 -0.00(-0.60%)
Apr 09, 2024 0.7650 0.7650 0.7545 0.7545 1,111 -0.01(-0.72%)
Apr 08, 2024 0.7400 0.7950 0.7150 0.7600 113,353 -0.03(-3.80%)
Apr 05, 2024 0.7880 0.7900 0.7880 0.7900 2,396 +0.01(+0.68%)
Apr 04, 2024 0.7899 0.7900 0.7706 0.7847 30,550 +0.00(+0.10%)
Apr 03, 2024 0.7619 0.7839 0.7619 0.7839 7,660 +0.02(+2.47%)
Apr 02, 2024 0.7494 0.7678 0.7380 0.7650 11,082 +0.02(+2.10%)
Apr 01, 2024 0.7900 0.7924 0.7100 0.7493 99,321 -0.04(-5.44%)
Mar 28, 2024 0.7810 0.7947 0.7550 0.7924 21,685 -0.01(-0.83%)
Mar 27, 2024 0.7700 0.7997 0.7512 0.7990 25,312 +0.03(+3.77%)
Mar 26, 2024 0.7800 0.8000 0.7550 0.7700 54,400 -0.03(-3.75%)
Mar 25, 2024 0.7851 0.8325 0.7150 0.8000 159,143 -0.05(-5.77%)
Mar 22, 2024 0.8450 0.8497 0.8399 0.8490 32,749 +0.01(+1.07%)
Mar 21, 2024 0.8175 0.8500 0.8100 0.8400 32,367 +0.00(+0.00%)
Mar 20, 2024 0.8200 0.8400 0.8000 0.8400 37,542 -0.01(-1.18%)
Mar 19, 2024 0.8639 0.8639 0.8400 0.8500 34,577 -0.01(-0.91%)
Mar 18, 2024 0.8700 0.8859 0.8578 0.8578 121,258 -0.02(-2.52%)
Mar 15, 2024 0.7625 0.8800 0.7350 0.8800 106,912 +0.11(+14.29%)
Mar 14, 2024 0.8160 0.8175 0.7216 0.7700 318,480 -0.03(-3.75%)
Mar 13, 2024 0.8775 0.8899 0.7950 0.8000 443,412 -0.07(-7.78%)
Mar 12, 2024 0.8425 0.8675 0.8425 0.8675 22,382 +0.02(+2.09%)
Mar 11, 2024 0.8300 0.9100 0.8300 0.8497 155,709 +0.02(+2.37%)
Mar 08, 2024 0.8369 0.8500 0.8225 0.8300 250,571 -0.01(-0.68%)
Mar 07, 2024 0.8631 0.9280 0.8300 0.8357 266,611 -0.00(-0.51%)
Mar 06, 2024 0.8000 0.9900 0.7800 0.8400 141,750 +0.05(+6.33%)
Mar 05, 2024 0.7501 0.8200 0.7501 0.7900 43,996 +0.01(+1.35%)
Mar 04, 2024 0.7300 0.7990 0.7300 0.7795 98,809 +0.06(+9.02%)
Mar 01, 2024 0.7170 0.7170 0.6050 0.7150 287,278 +0.01(+1.78%)
Feb 29, 2024 0.7001 0.7200 0.6820 0.7025 24,928 -0.02(-2.44%)
Feb 28, 2024 0.7351 0.7525 0.7001 0.7201 26,173 +0.01(+1.42%)
Feb 27, 2024 0.7051 0.7151 0.6800 0.7100 73,150 +0.00(+0.00%)
Feb 26, 2024 0.7150 0.7198 0.7051 0.7100 65,506 -0.00(-0.42%)
Feb 23, 2024 0.6470 0.7130 0.6010 0.7130 343,916 -0.02(-2.44%)
Feb 22, 2024 0.7600 0.7700 0.7213 0.7308 18,930 -0.04(-5.09%)
Feb 21, 2024 0.7330 0.7799 0.7200 0.7700 31,981 +0.00(+0.00%)
Feb 20, 2024 0.8000 0.8295 0.7620 0.7700 67,440 -0.02(-2.41%)
Feb 16, 2024 0.8201 0.8225 0.7710 0.7890 21,026 -0.04(-4.94%)
Feb 15, 2024 0.8341 0.8400 0.8300 0.8300 8,500 -0.00(-0.50%)
Feb 14, 2024 0.8370 0.8400 0.8342 0.8342 3,500 +0.02(+2.49%)
Feb 13, 2024 0.8200 0.8400 0.7900 0.8139 8,941 -0.01(-1.35%)
Feb 12, 2024 0.8302 0.8400 0.8200 0.8250 50,330 -0.01(-1.08%)
Feb 09, 2024 0.8200 0.8340 0.7701 0.8340 18,962 +0.02(+2.96%)
Feb 08, 2024 0.7750 0.8347 0.7750 0.8100 32,214 +0.02(+2.52%)
Feb 07, 2024 0.8150 0.8150 0.7901 0.7901 6,087 -0.02(-2.46%)
Feb 06, 2024 0.7476 0.8200 0.7451 0.8100 64,451 +0.06(+8.71%)
Feb 05, 2024 0.7530 0.7874 0.7451 0.7451 34,471 -0.01(-1.92%)
Feb 02, 2024 0.7545 0.7690 0.7400 0.7597 9,830 +0.02(+2.66%)
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.