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 (%)
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%)
Feb 01, 2024 0.7400 0.7794 0.7200 0.7400 19,568 +0.00(+0.00%)
Jan 31, 2024 0.7245 0.7499 0.7245 0.7400 18,666 -0.01(-1.33%)
Jan 30, 2024 0.7500 0.7750 0.6870 0.7500 24,883 -0.03(-3.23%)
Jan 29, 2024 0.7325 0.8300 0.7325 0.7750 36,150 +0.04(+5.80%)
Jan 26, 2024 0.6900 0.7800 0.6898 0.7325 69,788 +0.05(+6.55%)
Jan 25, 2024 0.6875 0.6875 0.6850 0.6875 3,410 -0.00(-0.36%)
Jan 24, 2024 0.6900 0.6900 0.6800 0.6900 16,412 +0.00(+0.00%)
Jan 23, 2024 0.6900 0.6900 0.6900 0.6900 700 +0.00(+0.01%)
Jan 22, 2024 0.6945 0.7000 0.6851 0.6899 14,167 -0.00(-0.43%)
Jan 19, 2024 0.6750 0.6929 0.6700 0.6929 5,881 +0.02(+2.88%)
Jan 18, 2024 0.6805 0.6828 0.6700 0.6735 48,632 -0.01(-1.72%)
Jan 17, 2024 0.7000 0.7290 0.6853 0.6853 46,984 -0.04(-6.12%)
Jan 16, 2024 0.7149 0.7498 0.7100 0.7300 58,036 +0.02(+2.28%)
Jan 12, 2024 0.6470 0.7149 0.6470 0.7137 75,889 +0.04(+6.25%)
Jan 11, 2024 0.6450 0.6785 0.6409 0.6717 25,103 +0.02(+3.18%)
Jan 10, 2024 0.6600 0.6653 0.6400 0.6510 25,448 -0.01(-1.36%)
Jan 09, 2024 0.6450 0.6600 0.6300 0.6600 59,516 +0.01(+2.17%)
Jan 08, 2024 0.6390 0.6575 0.6316 0.6460 7,958 +0.01(+1.10%)
Jan 05, 2024 0.6570 0.6580 0.6010 0.6390 71,157 +0.00(+0.08%)
Jan 04, 2024 0.6399 0.6400 0.6199 0.6385 5,100 -0.00(-0.22%)
Jan 03, 2024 0.6200 0.6599 0.6199 0.6399 13,377 +0.02(+3.21%)
Jan 02, 2024 0.6000 0.6500 0.5800 0.6200 27,318 +0.02(+3.33%)
Dec 29, 2023 0.6075 0.6075 0.6000 0.6000 23,696 -0.01(-0.83%)
Dec 28, 2023 0.6001 0.6500 0.6001 0.6050 9,302 -0.04(-5.47%)
Dec 27, 2023 0.6400 0.6495 0.6200 0.6400 16,100 -0.01(-0.78%)
Dec 26, 2023 0.5650 0.6600 0.5650 0.6450 105,200 +0.08(+14.16%)
Dec 22, 2023 0.5550 0.5800 0.5550 0.5650 12,258 -0.01(-1.74%)
Dec 21, 2023 0.5600 0.5775 0.5400 0.5750 9,500 -0.01(-0.86%)
Dec 20, 2023 0.5800 0.5800 0.5300 0.5800 93,684 -0.01(-1.69%)
Dec 19, 2023 0.6001 0.6325 0.5338 0.5900 24,833 -0.06(-9.23%)
Dec 18, 2023 0.6850 0.6900 0.6500 0.6500 32,218 -0.03(-3.70%)
Dec 15, 2023 0.6700 0.6900 0.6500 0.6750 68,643 -0.03(-4.93%)
Dec 14, 2023 0.6695 0.7100 0.6547 0.7100 79,686 +0.04(+6.05%)
Dec 13, 2023 0.6695 0.6695 0.6600 0.6695 4,800 +0.04(+6.25%)
Dec 12, 2023 0.6695 0.6695 0.6301 0.6301 6,400 +0.00(+0.00%)
Dec 11, 2023 0.6052 0.6395 0.6052 0.6301 19,167 +0.02(+2.46%)
Dec 08, 2023 0.6252 0.6252 0.6150 0.6150 3,941 -0.01(-2.30%)
Dec 07, 2023 0.6295 0.6295 0.6295 0.6295 1,000 +0.01(+2.36%)
Dec 06, 2023 0.6450 0.6450 0.6105 0.6150 8,757 -0.03(-4.65%)
Dec 05, 2023 0.6500 0.6575 0.6450 0.6450 13,507 -0.01(-1.83%)
Dec 04, 2023 0.5900 0.6650 0.5550 0.6570 13,554 -0.00(-0.45%)
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.