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 31, 2020 1.390 1.420 1.350 1.370 143,000 -0.01(-0.72%)
Jan 30, 2020 1.420 1.440 1.350 1.380 91,106 -0.05(-3.50%)
Jan 29, 2020 1.500 1.500 1.370 1.430 158,486 -0.11(-7.14%)
Jan 28, 2020 1.490 1.550 1.460 1.540 13,132 +0.05(+3.36%)
Jan 27, 2020 1.525 1.550 1.450 1.490 26,098 -0.06(-3.87%)
Jan 24, 2020 1.550 1.580 1.535 1.550 24,500 -0.02(-1.27%)
Jan 23, 2020 1.580 1.600 1.470 1.570 87,845 -0.04(-2.48%)
Jan 22, 2020 1.670 1.690 1.520 1.610 49,610 -0.06(-3.59%)
Jan 21, 2020 1.710 1.720 1.660 1.670 47,553 -0.05(-2.91%)
Jan 17, 2020 1.700 1.840 1.700 1.720 22,500 +0.04(+2.63%)
Jan 16, 2020 1.725 1.750 1.600 1.676 33,501 -0.07(-4.23%)
Jan 15, 2020 1.750 1.820 1.670 1.750 20,355 +0.02(+1.16%)
Jan 14, 2020 1.770 1.880 1.700 1.730 14,675 -0.03(-1.70%)
Jan 13, 2020 1.750 1.820 1.680 1.760 11,548 +0.02(+1.15%)
Jan 10, 2020 1.700 1.740 1.610 1.740 23,800 +0.04(+2.35%)
Jan 09, 2020 1.740 1.800 1.700 1.700 33,400 -0.05(-2.58%)
Jan 08, 2020 1.700 1.750 1.665 1.745 37,180 +0.05(+2.65%)
Jan 07, 2020 1.650 1.760 1.640 1.700 34,857 +0.04(+2.41%)
Jan 06, 2020 1.700 1.700 1.620 1.660 15,310 -0.01(-0.60%)
Jan 03, 2020 1.630 1.700 1.620 1.670 79,800 +0.05(+3.09%)
Jan 02, 2020 1.600 1.670 1.600 1.620 80,015 +0.03(+1.89%)
Dec 31, 2019 1.690 1.700 1.590 1.590 72,700 -0.06(-3.64%)
Dec 30, 2019 1.660 1.700 1.610 1.650 37,579 -0.02(-1.20%)
Dec 27, 2019 1.650 1.700 1.490 1.670 85,500 +0.00(+0.00%)
Dec 26, 2019 1.630 1.680 1.600 1.670 34,010 +0.08(+5.03%)
Dec 24, 2019 1.600 1.670 1.590 1.590 32,800 -0.01(-0.63%)
Dec 23, 2019 1.590 1.680 1.550 1.600 69,523 +0.00(+0.00%)
Dec 20, 2019 1.600 1.600 1.480 1.600 31,100 +0.00(+0.00%)
Dec 19, 2019 1.450 1.600 1.430 1.600 155,849 +0.16(+11.11%)
Dec 18, 2019 1.420 1.440 1.420 1.440 1,835 +0.04(+2.86%)
Dec 17, 2019 1.420 1.440 1.380 1.400 24,667 -0.02(-1.06%)
Dec 16, 2019 1.440 1.480 1.415 1.415 13,182 -0.02(-1.39%)
Dec 13, 2019 1.440 1.440 1.420 1.435 6,700 -0.01(-1.03%)
Dec 12, 2019 1.442 1.490 1.360 1.450 40,569 -0.04(-2.68%)
Dec 11, 2019 1.410 1.500 1.385 1.490 22,549 +0.08(+5.67%)
Dec 10, 2019 1.400 1.460 1.360 1.410 38,440 -0.04(-2.76%)
Dec 09, 2019 1.460 1.480 1.370 1.450 31,745 -0.01(-0.68%)
Dec 06, 2019 1.395 1.490 1.390 1.460 60,500 +0.07(+5.19%)
Dec 05, 2019 1.280 1.400 1.255 1.388 64,860 +0.11(+8.44%)
Dec 04, 2019 1.220 1.280 1.160 1.280 125,853 +0.07(+5.79%)
Dec 03, 2019 1.270 1.300 1.210 1.210 68,728 -0.07(-5.47%)
Dec 02, 2019 1.220 1.340 1.220 1.280 99,605 +0.07(+5.79%)
Nov 29, 2019 1.245 1.280 1.170 1.210 80,500 -0.03(-2.42%)
Nov 27, 2019 1.180 1.270 1.170 1.240 82,300 +0.06(+5.08%)
Nov 26, 2019 1.110 1.240 1.110 1.180 118,317 +0.05(+4.42%)
Nov 25, 2019 1.130 1.140 1.100 1.130 32,231 +0.00(+0.36%)
Nov 22, 2019 1.100 1.140 1.080 1.126 80,300 +0.03(+2.74%)
Nov 21, 2019 1.110 1.110 1.080 1.096 3,114 -0.00(-0.36%)
Nov 20, 2019 1.110 1.110 1.070 1.100 20,247 +0.00(+0.00%)
Nov 19, 2019 1.110 1.120 1.062 1.100 40,748 +0.01(+0.92%)
Nov 18, 2019 1.095 1.095 1.080 1.090 11,688 -0.00(-0.23%)
Nov 15, 2019 1.094 1.100 1.076 1.093 13,900 -0.01(-0.68%)
Nov 14, 2019 1.100 1.110 1.070 1.100 1,879 +0.00(+0.00%)
Nov 13, 2019 1.095 1.100 1.060 1.100 5,744 +0.01(+0.46%)
Nov 12, 2019 1.110 1.120 1.095 1.095 1,900 -0.03(-2.23%)
Nov 11, 2019 1.117 1.120 1.100 1.120 5,250 +0.01(+0.90%)
Nov 08, 2019 1.120 1.120 1.080 1.110 11,900 +0.01(+0.91%)
Nov 07, 2019 1.090 1.120 1.080 1.100 9,300 +0.00(+0.27%)
Nov 06, 2019 1.120 1.120 1.097 1.097 4,700 -0.02(-2.05%)
Nov 05, 2019 1.090 1.120 1.090 1.120 12,715 -0.00(-0.36%)
Nov 04, 2019 1.120 1.124 1.120 1.124 16,489 +0.01(+0.54%)
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.