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

Altigen Communications Inc (OP: ATGN )

0.7750 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 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%)
Nov 01, 2022 1.060 0 -0.03(-2.53%)
Oct 31, 2022 1.080 1.100 1.000 1.087 61,057 +0.05(+5.22%)
Oct 28, 2022 1.030 1.034 1.030 1.034 757 -0.02(-1.57%)
Oct 26, 2022 1.050 0 +0.01(+0.96%)
Oct 25, 2022 1.065 1.080 1.020 1.040 1,961 -0.03(-3.26%)
Oct 24, 2022 1.010 1.075 0.9550 1.075 12,426 +0.03(+3.37%)
Oct 21, 2022 1.040 1.040 1.020 1.040 2,136 -0.01(-0.95%)
Oct 20, 2022 1.075 1.090 1.000 1.050 6,653 -0.04(-3.67%)
Oct 19, 2022 1.120 1.120 1.090 1.090 775 -0.05(-4.39%)
Oct 18, 2022 1.100 1.140 1.060 1.140 24,621 +0.03(+2.52%)
Oct 17, 2022 1.020 1.150 1.020 1.112 14,468 -0.03(-2.88%)
Oct 14, 2022 1.055 1.180 1.050 1.145 30,150 -0.00(-0.43%)
Oct 13, 2022 1.055 1.150 1.050 1.150 6,380 +0.11(+10.58%)
Oct 12, 2022 1.050 1.060 1.010 1.040 2,170 -0.03(-2.80%)
Oct 11, 2022 0.9100 1.070 0.9050 1.070 23,066 +0.09(+9.71%)
Oct 10, 2022 1.000 1.080 0.9011 0.9753 4,998 -0.03(-3.44%)
Oct 07, 2022 0.9900 1.060 0.9010 1.010 27,468 -0.05(-4.72%)
Oct 06, 2022 1.060 1.060 1.055 1.060 6,500 -0.02(-1.85%)
Oct 05, 2022 1.050 1.100 1.020 1.080 16,850 +0.06(+5.88%)
Oct 04, 2022 1.050 1.060 1.000 1.020 3,945 -0.04(-3.77%)
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.