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: 1:36 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 (%)
Dec 31, 2021 1.300 1.363 1.200 1.350 51,604 +0.05(+3.85%)
Dec 30, 2021 1.280 1.370 1.070 1.300 61,402 +0.00(+0.00%)
Dec 29, 2021 1.290 1.405 1.290 1.300 127,056 +0.02(+1.56%)
Dec 28, 2021 1.380 1.415 1.275 1.280 93,902 -0.10(-7.25%)
Dec 27, 2021 1.420 1.420 1.350 1.380 12,850 -0.02(-1.43%)
Dec 23, 2021 1.400 1.470 1.380 1.400 21,426 +0.02(+1.45%)
Dec 22, 2021 1.430 1.450 1.350 1.380 20,736 -0.08(-5.48%)
Dec 21, 2021 1.350 1.490 1.350 1.460 58,466 +0.13(+9.77%)
Dec 20, 2021 1.350 1.350 1.330 1.330 6,308 -0.04(-2.92%)
Dec 17, 2021 1.340 1.440 1.320 1.370 27,858 +0.01(+0.74%)
Dec 16, 2021 1.390 1.430 1.350 1.360 80,007 -0.03(-2.16%)
Dec 15, 2021 1.250 1.400 1.250 1.390 109,180 +0.13(+10.32%)
Dec 14, 2021 1.310 1.310 1.260 1.260 13,118 -0.05(-3.82%)
Dec 13, 2021 1.380 1.400 1.260 1.310 58,338 -0.09(-6.43%)
Dec 10, 2021 1.400 1.440 1.350 1.400 294,928 -0.01(-0.71%)
Dec 09, 2021 1.480 1.500 1.350 1.410 175,427 -0.06(-4.08%)
Dec 08, 2021 1.600 1.640 1.380 1.470 331,386 -0.29(-16.48%)
Dec 07, 2021 1.700 1.810 1.690 1.760 21,698 +0.02(+1.15%)
Dec 06, 2021 1.700 1.810 1.660 1.740 12,700 -0.04(-2.25%)
Dec 03, 2021 1.790 1.810 1.770 1.780 14,219 -0.02(-1.11%)
Dec 02, 2021 1.815 1.900 1.800 1.800 33,894 -0.01(-0.55%)
Dec 01, 2021 1.810 1.830 1.810 1.810 9,950 +0.00(+0.00%)
Nov 30, 2021 1.880 1.910 1.810 1.810 22,287 -0.03(-1.63%)
Nov 29, 2021 1.895 1.900 1.800 1.840 14,862 -0.05(-2.65%)
Nov 26, 2021 1.850 1.890 1.850 1.890 1,205 -0.01(-0.52%)
Nov 24, 2021 1.880 1.900 1.880 1.900 2,233 -0.00(-0.01%)
Nov 23, 2021 1.810 1.900 1.810 1.900 72,747 +0.04(+2.15%)
Nov 22, 2021 1.950 1.950 1.780 1.860 10,990 -0.14(-7.00%)
Nov 19, 2021 2.020 2.020 1.990 2.000 4,626 -0.02(-0.99%)
Nov 18, 2021 2.010 2.035 2.010 2.020 8,568 -0.03(-1.46%)
Nov 17, 2021 2.000 2.185 1.980 2.050 54,926 +0.09(+4.59%)
Nov 16, 2021 2.010 2.010 1.920 1.960 12,190 -0.05(-2.49%)
Nov 15, 2021 2.010 2.010 2.010 2.010 2,910 +0.00(+0.00%)
Nov 12, 2021 1.980 2.040 1.980 2.010 4,452 +0.04(+2.03%)
Nov 11, 2021 2.000 2.020 1.970 1.970 3,717 +0.00(+0.00%)
Nov 09, 2021 1.990 1.990 1.950 1.970 3,112 -0.10(-4.83%)
Nov 08, 2021 1.930 2.085 1.930 2.070 48,751 +0.07(+3.50%)
Nov 05, 2021 1.990 2.000 1.990 2.000 12,574 -0.02(-0.99%)
Nov 04, 2021 2.040 2.070 1.980 2.020 5,015 +0.03(+1.76%)
Nov 03, 2021 1.990 2.000 1.985 1.985 3,700 -0.01(-0.75%)
Nov 02, 2021 2.035 2.035 2.000 2.000 2,200 -0.04(-1.79%)
Nov 01, 2021 2.030 2.037 2.005 2.037 6,377 -0.00(-0.17%)
Oct 29, 2021 2.035 2.040 2.000 2.040 26,000 -0.01(-0.49%)
Oct 28, 2021 2.020 2.050 2.020 2.050 2,100 -0.04(-1.91%)
Oct 27, 2021 2.125 2.125 2.000 2.090 12,800 -0.02(-0.95%)
Oct 26, 2021 2.005 2.150 2.110 7,536 +0.06(+2.93%)
Oct 25, 2021 1.880 2.050 1.880 2.050 4,451 -0.01(-0.49%)
Oct 22, 2021 1.990 2.060 1.900 2.060 9,790 +0.07(+3.52%)
Oct 21, 2021 1.930 1.990 1.910 1.990 6,500 -0.01(-0.50%)
Oct 20, 2021 2.025 2.070 2.000 2.000 38,743 -0.04(-1.96%)
Oct 19, 2021 2.010 2.040 2.000 2.040 5,980 +0.04(+1.75%)
Oct 18, 2021 2.040 2.040 2.000 2.005 2,612 -0.04(-2.20%)
Oct 15, 2021 2.000 2.050 1.900 2.050 14,830 +0.05(+2.50%)
Oct 14, 2021 2.030 2.030 2.000 2.000 28,519 -0.01(-0.50%)
Oct 13, 2021 2.100 2.100 1.980 2.010 14,090 -0.06(-2.90%)
Oct 12, 2021 2.070 2.080 1.980 2.070 5,605 +0.00(+0.00%)
Oct 11, 2021 2.020 2.090 2.020 2.070 37,783 -0.08(-3.72%)
Oct 08, 2021 2.200 2.200 2.010 2.150 21,419 +0.00(+0.00%)
Oct 07, 2021 2.110 2.280 2.090 2.150 35,061 +0.05(+2.38%)
Oct 06, 2021 2.035 2.140 2.015 2.100 9,442 +0.04(+1.94%)
Oct 05, 2021 2.040 2.100 2.000 2.060 17,704 +0.03(+1.48%)
Oct 04, 2021 2.100 2.100 1.950 2.030 48,801 -0.10(-4.69%)
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.