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 (%)
Oct 26, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 23, 2012 0.2500 0.2500 0.2300 0.2500 37,840 +0.00(+0.04%)
Oct 19, 2012 0.2499 0.2499 0.2200 0.2499 2,200 +0.02(+8.65%)
Oct 18, 2012 0.2225 0.2500 0.2225 0.2300 430,500 +0.02(+9.52%)
Oct 17, 2012 0.2100 0.2350 0.2100 0.2100 2,035 +0.00(+0.00%)
Oct 16, 2012 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-9.68%)
Oct 15, 2012 0.2875 0.2875 0.2100 0.2325 17,912 +0.00(+1.09%)
Oct 12, 2012 0.2100 0.2300 0.2100 0.2300 2,200 -0.00(-2.13%)
Oct 11, 2012 0.2100 0.2350 0.2000 0.2350 29,508 +0.00(+0.00%)
Oct 10, 2012 0.1985 0.2350 0.1985 0.2350 1,500 +0.04(+18.39%)
Oct 09, 2012 0.1985 0.1985 0.1985 0.1985 1,000 +0.00(+0.00%)
Oct 08, 2012 0.1985 0.1985 0.1985 0.1985 800 -0.07(-25.79%)
Oct 06, 2012 0.1985 0.2675 0.1985 0.2675 1,000 +0.00(+0.00%)
Oct 05, 2012 0.1985 0.2675 0.1985 0.2675 1,000 +0.00(+0.00%)
Oct 04, 2012 0.1985 0.2675 0.1985 0.2675 300 +0.00(+0.00%)
Oct 03, 2012 0.1985 0.2675 0.1985 0.2675 2,607 +0.03(+13.83%)
Oct 02, 2012 0.2350 0.2350 0.2350 0.2350 5,000 +0.04(+18.39%)
Oct 01, 2012 0.2100 0.2100 0.1985 0.1985 9,400 -0.04(-15.53%)
Sep 28, 2012 0.2100 0.2350 0.2100 0.2350 4,500 +0.01(+6.82%)
Sep 27, 2012 0.1610 0.2350 0.1610 0.2200 10,650 +0.01(+2.33%)
Sep 25, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 24, 2012 0.2700 0.2700 0.2150 0.2150 3,695 +0.01(+2.38%)
Sep 20, 2012 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 19, 2012 0.2425 0.2425 0.2200 0.2200 6,150 -0.02(-9.28%)
Sep 18, 2012 0.2100 0.2475 0.2100 0.2425 34,060 +0.03(+15.48%)
Sep 17, 2012 0.2475 0.2475 0.2100 0.2100 1,761 -0.04(-15.15%)
Sep 14, 2012 0.2100 0.2775 0.2100 0.2475 3,700 +0.04(+17.86%)
Sep 13, 2012 0.2000 0.2800 0.2000 0.2100 5,800 -0.04(-16.00%)
Sep 10, 2012 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Sep 07, 2012 0.2200 0.2200 0.2200 0.2200 1,300 +0.00(+0.00%)
Sep 06, 2012 0.2100 0.2200 0.2100 0.2200 1,000 +0.02(+12.82%)
Sep 05, 2012 0.2100 0.2200 0.1801 0.1950 52,400 -0.10(-34.45%)
Sep 04, 2012 0.2200 0.2975 0.2000 0.2975 7,800 +0.08(+35.23%)
Aug 30, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 29, 2012 0.2000 0.2200 0.2000 0.2200 14,890 -0.03(-12.00%)
Aug 27, 2012 0.2500 0.2500 0.2050 0.2500 6,500 +0.00(+0.00%)
Aug 24, 2012 0.2500 0.2500 0.2500 0.2500 500 +0.04(+19.05%)
Aug 22, 2012 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 21, 2012 0.2050 0.2050 0.2050 0.2050 200 +0.00(+0.00%)
Aug 20, 2012 0.2050 0.2050 0.2050 0.2050 100 -0.05(-18.00%)
Aug 15, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 08, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 07, 2012 0.2050 0.2675 0.1900 0.2600 30,000 -0.01(-3.70%)
Aug 06, 2012 0.2050 0.2700 0.2050 0.2700 1,300 -0.01(-5.26%)
Aug 03, 2012 0.2000 0.2850 0.2000 0.2850 2,380 +0.06(+26.67%)
Aug 02, 2012 0.1800 0.2250 0.1700 0.2250 109,688 +0.05(+25.00%)
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.