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: 11:15 AM EDT, May 22, 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 28, 2023 0.5310 0.6300 0.5310 0.6300 23,600 +0.04(+6.78%)
Apr 27, 2023 0.5500 0.6500 0.5500 0.5900 56,320 +0.06(+11.32%)
Apr 26, 2023 0.5000 0.5425 0.4800 0.5300 38,026 +0.02(+4.02%)
Apr 25, 2023 0.4698 0.5100 0.4698 0.5095 25,215 +0.02(+4.09%)
Apr 24, 2023 0.4700 0.4900 0.4600 0.4895 17,123 +0.01(+1.98%)
Apr 21, 2023 0.4900 0.4900 0.4700 0.4800 27,137 -0.01(-2.04%)
Apr 20, 2023 0.4900 0.4951 0.4700 0.4900 29,448 +0.00(+0.00%)
Apr 19, 2023 0.5080 0.5148 0.4900 0.4900 77,210 -0.01(-2.20%)
Apr 18, 2023 0.5100 0.5298 0.5000 0.5010 16,594 -0.03(-5.47%)
Apr 17, 2023 0.5400 0.5595 0.5300 0.5300 33,100 -0.01(-1.85%)
Apr 14, 2023 0.5300 0.5600 0.5300 0.5400 17,100 +0.01(+1.69%)
Apr 13, 2023 0.5412 0.5500 0.5310 0.5310 9,807 -0.02(-3.45%)
Apr 12, 2023 0.5000 0.5500 0.5000 0.5500 44,465 +0.03(+5.77%)
Apr 11, 2023 0.5150 0.5200 0.5100 0.5200 31,660 +0.01(+1.96%)
Apr 10, 2023 0.4950 0.5100 0.4900 0.5100 12,645 +0.02(+4.08%)
Apr 06, 2023 0.4855 0.5146 0.4855 0.4900 69,550 -0.01(-1.51%)
Apr 05, 2023 0.4949 0.4975 0.4802 0.4975 8,100 +0.01(+2.54%)
Apr 04, 2023 0.5100 0.5100 0.4310 0.4852 36,990 -0.02(-4.86%)
Apr 03, 2023 0.5200 0.5300 0.5050 0.5100 27,420 +0.01(+2.00%)
Mar 31, 2023 0.5000 0.5100 0.5000 0.5000 58,835 +0.01(+2.04%)
Mar 30, 2023 0.4271 0.5200 0.4271 0.4900 36,340 +0.06(+14.75%)
Mar 29, 2023 0.4327 0.4950 0.4155 0.4270 40,075 -0.02(-5.09%)
Mar 28, 2023 0.4430 0.4499 0.4200 0.4499 35,072 -0.00(-0.02%)
Mar 27, 2023 0.4212 0.4525 0.4180 0.4500 89,840 -0.02(-3.23%)
Mar 24, 2023 0.4860 0.4900 0.4300 0.4650 51,132 -0.02(-4.91%)
Mar 23, 2023 0.4980 0.4980 0.4878 0.4890 11,539 -0.01(-1.01%)
Mar 22, 2023 0.4750 0.5085 0.4405 0.4940 30,948 -0.02(-3.02%)
Mar 21, 2023 0.4850 0.5094 0.4310 0.5094 175,249 +0.01(+2.91%)
Mar 20, 2023 0.5055 0.5055 0.4500 0.4950 100,385 -0.01(-2.08%)
Mar 17, 2023 0.5274 0.5274 0.4485 0.5055 69,956 -0.02(-4.62%)
Mar 16, 2023 0.4637 0.5324 0.4205 0.5300 94,899 +0.05(+11.04%)
Mar 15, 2023 0.4700 0.5000 0.4425 0.4773 303,050 -0.04(-7.68%)
Mar 14, 2023 0.5000 0.5350 0.5000 0.5170 28,290 -0.01(-1.52%)
Mar 13, 2023 0.5150 0.5590 0.4700 0.5250 185,580 -0.00(-0.25%)
Mar 10, 2023 0.5200 0.5300 0.4905 0.5263 111,252 -0.00(-0.70%)
Mar 09, 2023 0.5400 0.5500 0.4925 0.5300 100,705 -0.01(-1.85%)
Mar 08, 2023 0.5300 0.6025 0.4905 0.5400 246,984 +0.04(+7.89%)
Mar 07, 2023 0.6164 0.6164 0.4850 0.5005 376,338 -0.12(-18.80%)
Mar 06, 2023 0.5925 0.6200 0.5560 0.6164 93,798 +0.02(+3.03%)
Mar 03, 2023 0.6200 0.6200 0.5910 0.5983 8,618 -0.02(-3.14%)
Mar 02, 2023 0.6070 0.6239 0.5900 0.6177 44,261 -0.00(-0.37%)
Mar 01, 2023 0.6100 0.6200 0.6000 0.6200 10,092 -0.01(-1.27%)
Feb 28, 2023 0.6200 0.6300 0.5900 0.6280 90,248 +0.02(+2.68%)
Feb 27, 2023 0.6070 0.6300 0.6070 0.6116 3,445 -0.01(-2.14%)
Feb 24, 2023 0.6153 0.6400 0.5870 0.6250 113,675 +0.01(+1.54%)
Feb 23, 2023 0.6691 0.6895 0.5711 0.6155 198,829 -0.07(-10.73%)
Feb 22, 2023 0.6752 0.6895 0.6650 0.6895 8,533 +0.01(+1.40%)
Feb 21, 2023 0.6799 0.6898 0.6110 0.6800 138,333 +0.00(+0.00%)
Feb 17, 2023 0.6148 0.7000 0.6000 0.6800 272,310 +0.06(+9.68%)
Feb 16, 2023 0.7100 0.7100 0.5715 0.6200 125,327 -0.09(-13.23%)
Feb 15, 2023 0.7000 0.7150 0.6700 0.7145 43,988 +0.01(+2.07%)
Feb 14, 2023 0.6550 0.7299 0.6500 0.7000 114,030 +0.05(+7.69%)
Feb 13, 2023 0.6900 0.7248 0.6105 0.6500 675,745 -0.02(-2.99%)
Feb 10, 2023 0.5300 0.6740 0.5149 0.6700 286,629 +0.12(+21.82%)
Feb 09, 2023 0.5406 0.5701 0.4590 0.5500 556,375 -0.11(-16.67%)
Feb 08, 2023 0.6350 0.6600 0.6350 0.6600 17,666 +0.02(+3.53%)
Feb 07, 2023 0.6400 0.6400 0.6375 0.6375 11,000 +0.01(+2.41%)
Feb 06, 2023 0.6135 0.6390 0.6111 0.6225 3,753 +0.01(+1.47%)
Feb 03, 2023 0.6050 0.6500 0.6050 0.6135 4,193 -0.01(-1.45%)
Feb 02, 2023 0.5200 0.6410 0.5200 0.6225 49,692 +0.07(+13.18%)
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.