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, 2023 0.6507 0.6700 0.6507 0.6650 4,100 -0.00(-0.24%)
Jan 30, 2023 0.6800 0.6937 0.6301 0.6666 50,602 -0.01(-1.96%)
Jan 27, 2023 0.6500 0.6799 0.6301 0.6799 21,201 +0.02(+3.05%)
Jan 26, 2023 0.6600 0.6600 0.6301 0.6598 5,249 -0.01(-1.52%)
Jan 25, 2023 0.6750 0.6750 0.6700 0.6700 1,312 -0.01(-1.47%)
Jan 24, 2023 0.6900 0.6900 0.6800 0.6800 17,488 -0.01(-1.45%)
Jan 23, 2023 0.6900 0.6900 0.6675 0.6900 26,424 +0.00(+0.00%)
Jan 20, 2023 0.6638 0.6900 0.6300 0.6900 10,050 -0.01(-1.08%)
Jan 18, 2023 0.6975 0 -0.03(-3.46%)
Jan 17, 2023 0.6900 0.7225 0.6900 0.7225 11,200 -0.01(-1.70%)
Jan 13, 2023 0.7250 0.7500 0.7000 0.7350 9,150 -0.05(-5.77%)
Jan 12, 2023 0.6898 0.7800 0.6700 0.7800 18,880 +0.08(+12.07%)
Jan 11, 2023 0.6800 0.7095 0.6700 0.6960 39,151 +0.01(+0.87%)
Jan 10, 2023 0.7200 0.7245 0.6900 0.6900 40,036 -0.04(-4.83%)
Jan 09, 2023 0.7250 0.7250 0.7250 0.7250 100 +0.04(+5.07%)
Jan 06, 2023 0.6711 0.7400 0.6711 0.6900 11,351 -0.03(-3.50%)
Jan 05, 2023 0.6711 0.7525 0.6711 0.7150 32,918 +0.01(+2.10%)
Jan 04, 2023 0.6740 0.7300 0.6610 0.7003 31,157 +0.03(+3.90%)
Dec 30, 2022 0.6740 0 +0.02(+3.69%)
Dec 29, 2022 0.6150 0.6740 0.6150 0.6500 36,835 +0.02(+2.85%)
Dec 28, 2022 0.6620 0.6620 0.6320 0.6320 8,425 -0.03(-4.53%)
Dec 27, 2022 0.6320 0.6620 0.6320 0.6620 7,361 +0.01(+1.85%)
Dec 23, 2022 0.5850 0.6620 0.5800 0.6500 43,943 +0.09(+16.07%)
Dec 22, 2022 0.6205 0.6453 0.5590 0.5600 69,248 -0.10(-15.15%)
Dec 21, 2022 0.6925 0.6925 0.6206 0.6600 30,605 -0.04(-5.71%)
Dec 20, 2022 0.6600 0.7000 0.6201 0.7000 47,412 +0.03(+4.48%)
Dec 19, 2022 0.6700 0.6700 0.5700 0.6700 122,781 +0.02(+2.60%)
Dec 16, 2022 0.7900 0.8800 0.6163 0.6530 335,965 -0.13(-16.17%)
Dec 15, 2022 0.7315 0.7790 0.7315 0.7790 8,717 +0.02(+2.50%)
Dec 14, 2022 0.7557 0.7635 0.7300 0.7600 26,775 -0.00(-0.42%)
Dec 13, 2022 0.7790 0.7790 0.7405 0.7632 12,140 -0.03(-3.70%)
Dec 12, 2022 0.8050 0.8222 0.7505 0.7925 14,490 -0.01(-1.55%)
Dec 09, 2022 0.8400 0.8500 0.7866 0.8050 31,504 -0.02(-3.01%)
Dec 08, 2022 0.8300 0.8300 0.8300 0.8300 1,700 +0.00(+0.00%)
Dec 07, 2022 0.8260 0.8301 0.8078 0.8300 9,725 -0.01(-0.95%)
Dec 06, 2022 0.8260 0.8400 0.8260 0.8380 1,900 +0.02(+2.20%)
Dec 05, 2022 0.8300 0.8600 0.8200 0.8200 770 -0.02(-2.38%)
Dec 02, 2022 0.8610 0.8610 0.8285 0.8400 5,550 +0.00(+0.00%)
Dec 01, 2022 0.8378 0.8408 0.8378 0.8400 3,675 -0.03(-3.17%)
Nov 30, 2022 0.9000 0.9000 0.8456 0.8675 6,720 -0.03(-3.61%)
Nov 28, 2022 0.9000 0 +0.00(+0.52%)
Nov 25, 2022 0.9110 0.9110 0.8953 0.8953 8,180 -0.05(-5.66%)
Nov 23, 2022 0.9370 0.9490 0.9100 0.9490 2,011 +0.01(+1.28%)
Nov 22, 2022 0.9490 0.9490 0.9200 0.9370 7,407 -0.01(-1.26%)
Nov 21, 2022 0.9395 0.9490 0.9395 0.9490 11,399 +0.02(+2.10%)
Nov 18, 2022 0.9001 0.9500 0.9000 0.9295 7,452 +0.03(+3.28%)
Nov 17, 2022 0.8352 0.9289 0.8350 0.9000 27,451 +0.06(+7.14%)
Nov 16, 2022 0.8536 0.8536 0.8240 0.8400 7,291 -0.01(-1.59%)
Nov 15, 2022 0.8700 0.9000 0.8035 0.8536 60,790 -0.02(-2.00%)
Nov 14, 2022 0.8800 0.9000 0.8710 0.8710 21,920 -0.04(-4.02%)
Nov 11, 2022 0.9170 0.9980 0.8910 0.9075 36,607 -0.09(-9.25%)
Nov 10, 2022 1.010 1.030 0.9435 1.000 11,557 -0.05(-4.76%)
Nov 09, 2022 1.010 1.050 0.9700 1.050 15,972 -0.01(-0.94%)
Nov 08, 2022 1.010 1.085 1.010 1.060 5,998 -0.03(-2.75%)
Nov 07, 2022 0.9600 1.090 0.9600 1.090 51,749 +0.10(+10.11%)
Nov 04, 2022 0.9870 0.9899 0.9550 0.9899 8,228 -0.00(-0.01%)
Nov 03, 2022 1.080 1.080 0.9900 0.9900 3,555 -0.07(-6.60%)
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.