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 31, 2019 1.110 1.130 1.090 1.110 34,248 -0.01(-0.89%)
Oct 30, 2019 1.095 1.120 1.070 1.120 20,376 +0.00(+0.00%)
Oct 29, 2019 1.090 1.130 1.090 1.120 13,250 -0.01(-0.88%)
Oct 28, 2019 1.130 1.130 1.120 1.130 11,250 +0.00(+0.00%)
Oct 25, 2019 1.100 1.130 1.100 1.130 3,600 +0.00(+0.00%)
Oct 24, 2019 1.100 1.130 1.088 1.130 17,780 +0.01(+0.89%)
Oct 23, 2019 1.120 1.120 1.120 1.120 162 +0.01(+0.90%)
Oct 22, 2019 1.120 1.130 1.100 1.110 31,040 +0.00(+0.00%)
Oct 21, 2019 1.120 1.130 1.110 1.110 10,026 -0.03(-2.63%)
Oct 18, 2019 1.140 1.140 1.140 1.140 6,500 +0.00(+0.00%)
Oct 17, 2019 1.120 1.140 1.100 1.140 43,465 +0.02(+2.15%)
Oct 16, 2019 1.120 1.120 1.050 1.116 28,360 -0.01(-1.24%)
Oct 15, 2019 1.145 1.150 1.060 1.130 91,631 -0.01(-0.88%)
Oct 14, 2019 1.150 1.160 1.130 1.140 65,410 -0.01(-0.87%)
Oct 11, 2019 1.150 1.170 1.140 1.150 26,200 -0.03(-2.54%)
Oct 10, 2019 1.160 1.180 1.140 1.180 11,459 +0.01(+0.85%)
Oct 09, 2019 1.130 1.180 1.130 1.170 9,870 +0.01(+0.86%)
Oct 08, 2019 1.170 1.190 1.145 1.160 23,838 -0.02(-1.69%)
Oct 07, 2019 1.180 1.190 1.170 1.180 43,403 +0.00(+0.00%)
Oct 04, 2019 1.125 1.190 1.125 1.180 60,400 +0.05(+4.42%)
Oct 03, 2019 1.140 1.140 1.080 1.130 6,891 +0.00(+0.44%)
Oct 02, 2019 1.120 1.140 1.070 1.125 38,217 +0.00(+0.45%)
Oct 01, 2019 1.140 1.150 1.110 1.120 31,482 +0.01(+0.90%)
Sep 30, 2019 1.120 1.150 1.070 1.110 124,599 -0.04(-3.48%)
Sep 27, 2019 1.120 1.159 1.120 1.150 38,700 -0.01(-0.86%)
Sep 26, 2019 1.130 1.160 1.130 1.160 14,324 +0.00(+0.00%)
Sep 25, 2019 1.150 1.160 1.100 1.160 31,331 +0.01(+0.87%)
Sep 24, 2019 1.156 1.160 1.150 1.150 29,408 -0.01(-0.86%)
Sep 23, 2019 1.170 1.180 1.150 1.160 34,150 -0.01(-0.85%)
Sep 20, 2019 1.190 1.190 1.110 1.170 55,200 -0.02(-1.68%)
Sep 19, 2019 1.130 1.190 1.130 1.190 26,133 +0.02(+1.71%)
Sep 18, 2019 1.166 1.170 1.120 1.170 35,169 +0.02(+1.74%)
Sep 17, 2019 1.110 1.190 1.100 1.150 171,000 +0.04(+3.60%)
Sep 16, 2019 1.155 1.155 1.070 1.110 46,600 -0.05(-4.31%)
Sep 13, 2019 1.120 1.180 1.120 1.160 88,700 +0.07(+6.91%)
Sep 12, 2019 1.080 1.140 1.000 1.085 60,405 -0.03(-2.25%)
Sep 11, 2019 1.070 1.110 1.050 1.110 22,906 +0.02(+1.83%)
Sep 10, 2019 1.070 1.090 1.070 1.090 4,400 +0.00(+0.00%)
Sep 09, 2019 1.070 1.110 1.070 1.090 30,796 -0.02(-1.80%)
Sep 06, 2019 1.100 1.120 1.050 1.110 25,900 -0.02(-1.77%)
Sep 05, 2019 1.080 1.130 1.060 1.130 6,914 +0.00(+0.00%)
Sep 04, 2019 1.110 1.140 1.100 1.130 16,300 +0.01(+0.89%)
Sep 03, 2019 1.140 1.140 1.090 1.120 12,080 -0.02(-1.75%)
Aug 30, 2019 1.100 1.140 1.060 1.140 10,800 +0.00(+0.35%)
Aug 29, 2019 1.140 1.140 1.120 1.136 5,800 -0.00(-0.35%)
Aug 28, 2019 1.080 1.145 1.070 1.140 18,615 +0.03(+2.47%)
Aug 27, 2019 1.060 1.120 1.060 1.113 62,669 +0.01(+1.14%)
Aug 26, 2019 1.120 1.150 1.060 1.100 40,042 -0.02(-1.79%)
Aug 23, 2019 1.120 1.160 1.090 1.120 27,300 +0.00(+0.00%)
Aug 22, 2019 1.170 1.170 1.100 1.120 33,404 -0.01(-1.23%)
Aug 21, 2019 1.140 1.190 1.130 1.134 24,503 -0.01(-0.53%)
Aug 20, 2019 1.160 1.160 1.110 1.140 70,279 -0.03(-2.15%)
Aug 19, 2019 1.190 1.190 1.130 1.165 27,037 +0.02(+1.30%)
Aug 16, 2019 1.150 1.180 1.150 1.150 33,700 -0.03(-2.38%)
Aug 15, 2019 1.130 1.190 1.130 1.178 1,840 -0.00(-0.17%)
Aug 14, 2019 1.180 1.200 1.130 1.180 16,538 -0.01(-0.84%)
Aug 13, 2019 1.200 1.220 1.180 1.190 22,459 -0.02(-1.65%)
Aug 12, 2019 1.210 1.220 1.208 1.210 4,581 +0.01(+0.83%)
Aug 09, 2019 1.190 1.220 1.166 1.200 20,600 +0.01(+0.84%)
Aug 08, 2019 1.195 1.220 1.180 1.190 30,881 -0.03(-2.46%)
Aug 07, 2019 1.270 1.270 1.170 1.220 27,810 -0.05(-3.94%)
Aug 06, 2019 1.160 1.290 1.150 1.270 75,917 +0.11(+9.48%)
Aug 05, 2019 1.230 1.230 1.110 1.160 31,700 -0.04(-3.33%)
Aug 02, 2019 1.210 1.220 1.165 1.200 33,000 -0.02(-1.64%)
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.