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

Altigen Communications Inc (OP: ATGN )

0.7551 -0.0199 (-2.57%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 3, 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 (%)
Nov 30, 2016 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 29, 2016 0.1745 0.1800 0.1700 0.1800 67,752 +0.00(+0.00%)
Nov 28, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Nov 25, 2016 0.1740 0.1800 0.1740 0.1800 1,100 +0.00(+0.00%)
Nov 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 22, 2016 0.1610 0.1700 0.1610 0.1700 41,800 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 200 +0.01(+6.25%)
Nov 18, 2016 0.1700 0.1700 0.1600 0.1600 6,200 -0.01(-5.88%)
Nov 16, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Nov 11, 2016 0.1650 0.1650 0.1650 0.1650 12,962 +0.00(+0.00%)
Nov 10, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 09, 2016 0.1650 0.1650 0.1650 0.1650 3,400 +0.00(+0.00%)
Nov 07, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 03, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 02, 2016 0.1605 0.1650 0.1605 0.1650 11,235 +0.01(+3.13%)
Nov 01, 2016 0.1680 0.1700 0.1501 0.1600 64,024 -0.04(-20.00%)
Oct 31, 2016 0.1600 0.2000 0.1600 0.2000 1,200 -0.02(-9.09%)
Oct 26, 2016 0.2200 0.2200 0.2200 0 +0.06(+37.50%)
Oct 25, 2016 0.1600 0.1600 0.1600 0.1600 500 -0.06(-27.27%)
Oct 20, 2016 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Oct 13, 2016 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Oct 12, 2016 0.1800 0.1800 0.1700 0.1800 25,681 -0.02(-10.00%)
Oct 10, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0.2000 1,450 +0.00(+0.00%)
Oct 06, 2016 0.1700 0.2000 0.1600 0.2000 106,800 +0.00(+0.00%)
Oct 05, 2016 0.1900 0.2000 0.1900 0.2000 36,890 +0.01(+5.26%)
Oct 04, 2016 0.1900 0.1900 0.1900 0.1900 21,250 +0.01(+3.26%)
Oct 03, 2016 0.1840 0.1840 0.1840 0.1840 5,550 +0.00(+2.22%)
Sep 30, 2016 0.1900 0.1900 0.1700 0.1800 5,632 -0.01(-5.26%)
Sep 29, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 28, 2016 0.1820 0.1900 0.1800 0.1900 82,374 -0.01(-5.00%)
Sep 27, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 23, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 22, 2016 0.1820 0.2000 0.1820 0.2000 500 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 19, 2016 0.1820 0.2000 0.1820 0.2000 13,510 +0.00(+0.00%)
Sep 16, 2016 0.1801 0.2000 0.1801 0.2000 478 -0.00(-2.44%)
Sep 14, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 12, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 09, 2016 0.1801 0.2050 0.1801 0.2050 900 +0.00(+0.00%)
Sep 08, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+0.00%)
Sep 06, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 02, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
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.