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 (%)
Apr 30, 2021 2.110 2.180 2.070 2.090 10,600 -0.10(-4.57%)
Apr 29, 2021 2.150 2.190 2.100 2.190 20,351 +0.03(+1.39%)
Apr 28, 2021 2.160 2.220 2.150 2.160 10,237 -0.04(-1.82%)
Apr 27, 2021 2.115 2.240 2.100 2.200 19,331 +0.07(+3.29%)
Apr 26, 2021 2.130 2.225 2.100 2.130 23,490 -0.07(-3.18%)
Apr 23, 2021 2.290 2.290 2.100 2.200 46,600 -0.16(-6.78%)
Apr 22, 2021 2.360 2.380 2.325 2.360 6,186 +0.01(+0.43%)
Apr 21, 2021 2.430 2.440 2.350 2.350 10,982 -0.08(-3.29%)
Apr 20, 2021 2.390 2.440 2.370 2.430 1,876 +0.05(+2.10%)
Apr 19, 2021 2.300 2.390 2.300 2.380 5,617 +0.01(+0.63%)
Apr 16, 2021 2.365 2.440 2.300 2.365 20,500 -0.00(-0.21%)
Apr 15, 2021 2.370 2.400 2.370 2.370 9,497 -0.08(-3.27%)
Apr 14, 2021 2.400 2.450 2.390 2.450 12,918 +0.00(+0.00%)
Apr 13, 2021 2.450 2.450 2.400 2.450 3,301 +0.00(+0.00%)
Apr 12, 2021 2.400 2.450 2.360 2.450 13,395 +0.00(+0.00%)
Apr 09, 2021 2.450 2.450 2.450 51 +0.00(+0.00%)
Apr 08, 2021 2.450 2.450 2.450 2.450 303 +0.02(+0.82%)
Apr 07, 2021 2.450 2.450 2.400 2.430 14,803 -0.01(-0.61%)
Apr 06, 2021 2.400 2.445 2.400 2.445 1,999 -0.02(-0.61%)
Apr 05, 2021 2.300 2.500 2.300 2.460 50,068 +0.10(+4.24%)
Apr 01, 2021 2.400 2.400 2.260 2.360 13,400 -0.02(-0.84%)
Mar 31, 2021 2.370 2.400 2.330 2.380 1,395 -0.02(-0.83%)
Mar 30, 2021 2.400 2.400 2.380 2.400 1,527 +0.00(+0.00%)
Mar 29, 2021 2.410 2.470 2.377 2.400 19,982 -0.01(-0.41%)
Mar 26, 2021 2.400 2.470 2.400 2.410 3,500 +0.01(+0.42%)
Mar 25, 2021 2.360 2.470 2.300 2.400 23,698 +0.00(+0.00%)
Mar 24, 2021 2.470 2.470 2.340 2.400 9,336 -0.05(-2.04%)
Mar 23, 2021 2.490 2.490 2.410 2.450 6,810 -0.05(-2.00%)
Mar 22, 2021 2.440 2.500 2.250 2.500 31,589 +0.02(+0.81%)
Mar 19, 2021 2.457 2.480 2.400 2.480 10,000 +0.03(+1.22%)
Mar 18, 2021 2.400 2.500 2.360 2.450 8,584 +0.05(+2.08%)
Mar 17, 2021 2.440 2.480 2.350 2.400 17,420 -0.05(-2.04%)
Mar 16, 2021 2.300 2.465 2.275 2.450 20,248 +0.10(+4.26%)
Mar 15, 2021 2.240 2.350 2.210 2.350 57,040 +0.10(+4.44%)
Mar 12, 2021 2.160 2.250 2.160 2.250 14,600 +0.03(+1.35%)
Mar 11, 2021 2.160 2.250 2.150 2.220 20,038 +0.06(+2.78%)
Mar 10, 2021 2.180 2.250 2.100 2.160 34,838 +0.02(+0.93%)
Mar 09, 2021 2.183 2.190 2.000 2.140 18,448 -0.04(-1.83%)
Mar 08, 2021 2.100 2.250 2.100 2.180 21,774 +0.06(+2.83%)
Mar 05, 2021 2.000 2.170 1.750 2.120 61,100 -0.04(-1.85%)
Mar 04, 2021 2.200 2.200 1.950 2.160 7,547 -0.01(-0.46%)
Mar 03, 2021 2.160 2.320 2.010 2.170 61,402 -0.07(-3.13%)
Mar 02, 2021 2.250 2.300 2.150 2.240 15,640 +0.04(+1.82%)
Mar 01, 2021 2.320 2.340 2.150 2.200 33,880 -0.14(-5.98%)
Feb 26, 2021 2.110 2.350 2.110 2.340 38,500 +0.18(+8.33%)
Feb 25, 2021 2.270 2.300 2.160 2.160 18,478 -0.04(-1.82%)
Feb 24, 2021 2.200 2.330 2.185 2.200 31,996 +0.04(+1.85%)
Feb 23, 2021 2.200 2.380 2.110 2.160 97,135 -0.04(-1.82%)
Feb 22, 2021 2.280 2.280 2.200 2.200 6,824 -0.05(-2.22%)
Feb 19, 2021 2.390 2.390 2.120 2.250 21,800 -0.03(-1.32%)
Feb 18, 2021 2.400 2.440 2.110 2.280 12,585 -0.11(-4.60%)
Feb 17, 2021 2.310 2.390 2.250 2.390 12,879 +0.08(+3.46%)
Feb 16, 2021 2.420 2.450 2.300 2.310 14,729 -0.12(-4.94%)
Feb 12, 2021 2.370 2.500 2.300 2.430 50,900 -0.01(-0.41%)
Feb 11, 2021 2.410 2.500 2.370 2.440 56,562 +0.03(+1.24%)
Feb 10, 2021 2.440 2.540 2.410 2.410 68,790 -0.03(-1.23%)
Feb 09, 2021 2.330 2.500 2.330 2.440 87,207 +0.04(+1.67%)
Feb 08, 2021 2.350 2.420 2.300 2.400 64,345 +0.02(+0.84%)
Feb 05, 2021 2.350 2.420 2.310 2.380 53,300 -0.02(-0.83%)
Feb 04, 2021 2.360 2.450 2.290 2.400 47,937 +0.00(+0.00%)
Feb 03, 2021 2.370 2.420 2.278 2.400 85,203 +0.02(+0.84%)
Feb 02, 2021 2.340 2.440 2.150 2.380 105,421 +0.03(+1.28%)
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.