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

Altigen Communications Inc (OP: ATGN )

0.7250 -0.0100 (-1.36%)
Streaming Delayed Price Updated: 12:23 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 (%)
Nov 30, 2017 0.2900 0.3200 0.2800 0.3200 450,380 +0.04(+14.70%)
Nov 29, 2017 0.2790 0.2790 0.2790 0.2790 1,100 +0.00(+0.04%)
Nov 28, 2017 0.2790 0.2790 0.2789 0.2789 600 -0.00(-0.04%)
Nov 27, 2017 0.2790 0.2790 0.2790 0.2790 1,300 +0.00(+0.00%)
Nov 24, 2017 0.2650 0.2790 0.2650 0.2790 20,000 +0.01(+5.28%)
Nov 22, 2017 0.2790 0.2790 0.2500 0.2650 43,380 -0.01(-5.02%)
Nov 20, 2017 0.2790 0.2790 0.2790 0 +0.00(+0.36%)
Nov 17, 2017 0.2900 0.3000 0.2700 0.2780 53,483 -0.01(-4.14%)
Nov 16, 2017 0.2800 0.2900 0.2800 0.2900 875 +0.01(+3.57%)
Nov 13, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 10, 2017 0.2732 0.2800 0.2550 0.2800 57,051 +0.00(+0.00%)
Nov 08, 2017 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Nov 07, 2017 0.2620 0.2900 0.2620 0.2900 6,000 +0.01(+2.84%)
Nov 03, 2017 0.2820 0.2820 0.2820 30 -0.01(-2.76%)
Oct 27, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 25, 2017 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Oct 24, 2017 0.2520 0.2650 0.2520 0.2650 3,200 +0.00(+0.00%)
Oct 23, 2017 0.2740 0.2740 0.2650 0.2650 18,260 -0.01(-3.28%)
Oct 20, 2017 0.2726 0.2740 0.2726 0.2740 2,000 +0.00(+0.00%)
Oct 19, 2017 0.2680 0.2750 0.2680 0.2740 26,250 -0.00(-1.08%)
Oct 18, 2017 0.2840 0.2840 0.2600 0.2770 27,050 -0.00(-1.07%)
Oct 17, 2017 0.2770 0.2800 0.2600 0.2800 26,500 -0.01(-5.08%)
Oct 16, 2017 0.2970 0.2970 0.2650 0.2950 28,840 -0.05(-14.49%)
Oct 13, 2017 0.2600 0.3450 0.2600 0.3450 300 +0.02(+7.81%)
Oct 12, 2017 0.2800 0.3200 0.2650 0.3200 7,110 +0.04(+14.29%)
Oct 11, 2017 0.2600 0.2800 0.2600 0.2800 800 +0.00(+0.00%)
Oct 10, 2017 0.2800 0.2800 0.2760 0.2800 6,900 +0.00(+0.00%)
Oct 09, 2017 0.2851 0.3400 0.2650 0.2800 31,870 -0.06(-17.65%)
Oct 05, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 02, 2017 0.3400 0.3400 0.3400 0 +0.06(+21.43%)
Sep 29, 2017 0.3400 0.3400 0.2800 0.2800 5,836 -0.06(-17.65%)
Sep 27, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 22, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 15, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Sep 13, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 12, 2017 0.3500 0.3500 0.3000 0.3500 2,149 +0.00(+0.00%)
Sep 11, 2017 0.3500 0.3500 0.2500 0.3500 28,176 +0.01(+2.94%)
Sep 08, 2017 0.3400 0.3400 0.3400 0.3400 5,000 -0.02(-5.56%)
Sep 06, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
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.