Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.7275 -0.0075 (-1.02%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 14, 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 (%)
Jan 28, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 26, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.11%)
Jan 21, 2016 0.2799 0.2799 0.2799 0 -0.02(-6.70%)
Jan 20, 2016 0.2900 0.3040 0.2810 0.3000 10,950 -0.02(-6.25%)
Jan 15, 2016 0.3200 0.3200 0.3200 0 +0.04(+13.88%)
Jan 14, 2016 0.2832 0.3400 0.2810 0.2810 16,000 -0.06(-17.35%)
Jan 13, 2016 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Jan 11, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 08, 2016 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Jan 06, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 05, 2016 0.2920 0.3400 0.2800 0.3400 2,500 +0.00(+0.00%)
Dec 31, 2015 0.3400 0.3400 0.3400 31 -0.01(-2.86%)
Dec 30, 2015 0.3700 0.3700 0.3100 0.3500 614 -0.02(-5.41%)
Dec 29, 2015 0.3800 0.3800 0.3200 0.3700 5,050 -0.01(-2.63%)
Dec 28, 2015 0.3800 0.3800 0.3000 0.3800 2,300 +0.00(+0.00%)
Dec 24, 2015 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Dec 23, 2015 0.3000 0.3700 0.3000 0.3500 3,900 -0.02(-5.41%)
Dec 22, 2015 0.3700 0.3700 0.3700 0.3700 200 +0.04(+12.12%)
Dec 21, 2015 0.2900 0.3500 0.2900 0.3300 7,715 +0.04(+13.79%)
Dec 18, 2015 0.2550 0.2900 0.2550 0.2900 2,765 +0.00(+0.00%)
Dec 17, 2015 0.2800 0.2900 0.2520 0.2900 32,375 +0.00(+0.00%)
Dec 16, 2015 0.2800 0.3000 0.2800 0.2900 13,414 -0.01(-3.33%)
Dec 15, 2015 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Dec 14, 2015 0.2700 0.3000 0.2700 0.3000 3,282 +0.00(+0.00%)
Dec 10, 2015 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 09, 2015 0.3000 0.3000 0.2900 0.2900 39,420 -0.02(-6.45%)
Dec 08, 2015 0.3100 0.3100 0.3100 0.3100 2,600 -0.01(-3.11%)
Dec 07, 2015 0.3200 0.3200 0.3200 0.3200 2,400 -0.00(-0.02%)
Dec 04, 2015 0.3210 0.3300 0.3200 0.3200 22,100 +0.00(+0.00%)
Dec 03, 2015 0.2650 0.3300 0.2650 0.3200 240,420 +0.07(+28.00%)
Dec 02, 2015 0.2400 0.2500 0.2374 0.2500 39,730 +0.01(+4.17%)
Nov 30, 2015 0.2400 0.2400 0.2400 0 +0.02(+8.60%)
Nov 25, 2015 0.2210 0.2210 0.2210 0 -0.02(-7.92%)
Nov 24, 2015 0.2020 0.2400 0.2020 0.2400 2,700 +0.00(+0.42%)
Nov 20, 2015 0.2390 0.2390 0.2390 0.2390 223 +0.01(+6.22%)
Nov 19, 2015 0.2250 0.2250 0.2250 0.2250 356 -0.02(-8.16%)
Nov 18, 2015 0.2250 0.2450 0.2250 0.2450 994 +0.00(+0.00%)
Nov 17, 2015 0.2250 0.2450 0.2250 0.2450 1,000 +0.00(+0.00%)
Nov 12, 2015 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 11, 2015 0.2450 0.2450 0.2450 0.2450 300 +0.01(+5.60%)
Nov 10, 2015 0.2400 0.2400 0.2320 0.2320 5,100 -0.02(-7.20%)
Nov 09, 2015 0.2400 0.2500 0.2400 0.2500 1,794 +0.00(+0.00%)
Nov 06, 2015 0.2500 0.2600 0.2500 0.2500 16,740 -0.01(-3.85%)
Nov 04, 2015 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Nov 03, 2015 0.2400 0.2650 0.2290 0.2650 55,470 +0.03(+10.46%)
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.