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 (%)
Aug 31, 2020 2.300 2.330 2.260 2.260 15,041 -0.04(-1.74%)
Aug 28, 2020 2.190 2.320 2.150 2.300 11,700 +0.06(+2.68%)
Aug 27, 2020 2.200 2.280 2.180 2.240 22,971 +0.05(+2.28%)
Aug 26, 2020 2.300 2.330 2.060 2.190 78,423 -0.14(-6.01%)
Aug 25, 2020 2.420 2.420 2.280 2.330 25,202 -0.08(-3.32%)
Aug 24, 2020 2.360 2.430 2.250 2.410 80,941 +0.05(+2.12%)
Aug 21, 2020 2.360 2.380 2.270 2.360 19,100 +0.00(+0.00%)
Aug 20, 2020 2.255 2.360 2.255 2.360 53,263 +0.10(+4.42%)
Aug 19, 2020 2.210 2.270 2.210 2.260 16,296 +0.05(+2.26%)
Aug 18, 2020 2.200 2.250 2.110 2.210 70,491 +0.01(+0.45%)
Aug 17, 2020 2.140 2.210 2.100 2.200 58,652 +0.06(+2.80%)
Aug 14, 2020 2.075 2.140 2.033 2.140 73,200 +0.06(+2.88%)
Aug 13, 2020 2.020 2.100 1.980 2.080 75,714 +0.08(+4.00%)
Aug 12, 2020 1.990 2.050 1.970 2.000 98,727 +0.01(+0.50%)
Aug 11, 2020 1.930 1.990 1.920 1.990 20,055 +0.11(+6.13%)
Aug 10, 2020 1.930 1.930 1.870 1.875 10,800 -0.03(-1.83%)
Aug 07, 2020 1.900 1.950 1.800 1.910 31,600 +0.01(+0.53%)
Aug 06, 2020 1.830 1.990 1.820 1.900 61,709 +0.03(+1.60%)
Aug 05, 2020 1.880 1.880 1.780 1.870 12,555 +0.00(+0.00%)
Aug 04, 2020 1.880 1.880 1.860 1.870 8,940 -0.01(-0.53%)
Aug 03, 2020 1.900 1.900 1.760 1.880 25,746 +0.03(+1.62%)
Jul 31, 2020 1.630 1.950 1.620 1.850 54,000 +0.18(+10.78%)
Jul 30, 2020 1.700 1.700 1.595 1.670 67,261 -0.07(-4.02%)
Jul 29, 2020 1.757 1.760 1.680 1.740 41,306 +0.02(+1.16%)
Jul 28, 2020 1.740 1.800 1.650 1.720 37,998 -0.02(-1.15%)
Jul 27, 2020 1.750 1.810 1.700 1.740 53,532 +0.01(+0.58%)
Jul 24, 2020 1.680 1.790 1.630 1.730 321,900 +0.07(+4.22%)
Jul 23, 2020 1.650 1.670 1.600 1.660 45,631 +0.00(+0.00%)
Jul 22, 2020 1.540 1.670 1.535 1.660 47,230 +0.06(+3.75%)
Jul 21, 2020 1.590 1.610 1.520 1.600 31,006 +0.01(+0.63%)
Jul 20, 2020 1.600 1.610 1.390 1.590 68,071 -0.03(-2.15%)
Jul 17, 2020 1.700 1.700 1.580 1.625 15,600 -0.06(-3.56%)
Jul 16, 2020 1.700 1.700 1.640 1.685 43,509 +0.02(+1.20%)
Jul 15, 2020 1.530 1.690 1.530 1.665 71,711 +0.14(+8.82%)
Jul 14, 2020 1.535 1.540 1.505 1.530 25,055 +0.06(+4.08%)
Jul 13, 2020 1.450 1.565 1.450 1.470 55,927 +0.01(+0.68%)
Jul 10, 2020 1.475 1.485 1.430 1.460 8,600 -0.03(-2.01%)
Jul 09, 2020 1.500 1.560 1.430 1.490 59,955 -0.03(-1.97%)
Jul 08, 2020 1.410 1.520 1.410 1.520 25,366 +0.11(+8.19%)
Jul 07, 2020 1.400 1.420 1.376 1.405 41,546 +0.01(+0.36%)
Jul 06, 2020 1.380 1.420 1.360 1.400 22,931 +0.01(+0.72%)
Jul 02, 2020 1.410 1.410 1.380 1.390 8,500 -0.01(-0.71%)
Jul 01, 2020 1.400 1.420 1.360 1.400 9,521 -0.01(-0.71%)
Jun 30, 2020 1.390 1.433 1.390 1.410 49,900 +0.01(+0.71%)
Jun 29, 2020 1.400 1.410 1.400 1.400 15,558 +0.00(+0.00%)
Jun 26, 2020 1.360 1.400 1.320 1.400 18,900 +0.03(+2.19%)
Jun 25, 2020 1.420 1.420 1.340 1.370 149,232 -0.05(-3.52%)
Jun 24, 2020 1.410 1.460 1.320 1.420 134,782 +0.00(+0.00%)
Jun 23, 2020 1.390 1.440 1.350 1.420 18,917 -0.02(-1.39%)
Jun 22, 2020 1.450 1.470 1.440 1.440 15,103 -0.03(-2.04%)
Jun 19, 2020 1.450 1.470 1.450 1.470 3,300 +0.03(+2.26%)
Jun 18, 2020 1.410 1.460 1.410 1.438 11,768 +0.02(+1.23%)
Jun 17, 2020 1.370 1.420 1.300 1.420 1,700 +0.02(+1.79%)
Jun 16, 2020 1.430 1.440 1.395 1.395 2,475 -0.02(-1.76%)
Jun 15, 2020 1.430 1.430 1.420 1.420 675 -0.01(-0.70%)
Jun 12, 2020 1.340 1.430 1.340 1.430 6,800 +0.00(+0.00%)
Jun 11, 2020 1.370 1.440 1.340 1.430 18,931 -0.01(-0.69%)
Jun 10, 2020 1.415 1.440 1.350 1.440 13,700 -0.01(-0.69%)
Jun 09, 2020 1.390 1.460 1.390 1.450 3,900 -0.01(-0.68%)
Jun 08, 2020 1.400 1.460 1.400 1.460 31,224 +0.09(+6.57%)
Jun 05, 2020 1.400 1.400 1.310 1.370 19,400 +0.01(+0.74%)
Jun 04, 2020 1.350 1.430 1.310 1.360 38,485 +0.02(+1.49%)
Jun 03, 2020 1.350 1.370 1.300 1.340 25,790 -0.03(-2.19%)
Jun 02, 2020 1.355 1.370 1.350 1.370 25,191 -0.01(-0.72%)
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.