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 (%)
Feb 28, 2011 1.100 1.150 1.090 1.130 39,556 +0.04(+3.67%)
Feb 25, 2011 1.150 1.150 1.090 1.090 37,430 -0.06(-5.22%)
Feb 24, 2011 1.130 1.200 1.130 1.150 26,820 +0.07(+6.48%)
Feb 23, 2011 1.150 1.150 1.080 1.080 7,490 -0.07(-6.09%)
Feb 22, 2011 1.150 1.200 1.150 1.150 7,672 +0.00(+0.00%)
Feb 18, 2011 1.200 1.200 1.150 1.150 12,830 -0.02(-1.71%)
Feb 17, 2011 1.110 1.200 1.110 1.170 9,000 +0.00(+0.00%)
Feb 16, 2011 1.160 1.200 1.160 1.170 35,875 +0.00(+0.00%)
Feb 15, 2011 1.170 1.200 1.150 1.170 49,676 +0.03(+2.63%)
Feb 14, 2011 1.100 1.150 1.080 1.140 60,196 +0.09(+8.57%)
Feb 11, 2011 1.050 1.050 1.040 1.050 14,150 +0.00(+0.00%)
Feb 10, 2011 1.050 1.050 1.020 1.050 44,568 +0.00(+0.00%)
Feb 09, 2011 1.050 1.050 1.020 1.050 42,090 +0.03(+2.94%)
Feb 08, 2011 0.9900 1.040 0.9900 1.020 36,173 +0.04(+4.08%)
Feb 07, 2011 0.9800 1.020 0.9800 0.9800 1,900 +0.00(+0.00%)
Feb 04, 2011 0.9600 1.010 0.9500 0.9800 34,656 -0.01(-1.01%)
Feb 03, 2011 1.000 1.050 0.9800 0.9900 106,675 +0.06(+6.45%)
Feb 02, 2011 0.9700 0.9900 0.9100 0.9300 78,821 +0.01(+1.09%)
Feb 01, 2011 0.9500 0.9500 0.9100 0.9200 36,188 -0.04(-4.17%)
Jan 31, 2011 0.9000 0.9700 0.9000 0.9600 25,600 +0.06(+6.67%)
Jan 28, 2011 0.9000 0.9100 0.8700 0.9000 29,275 +0.00(+0.00%)
Jan 27, 2011 0.8700 0.9000 0.8700 0.9000 78,150 +0.03(+2.86%)
Jan 26, 2011 0.8990 0.8990 0.8750 0.8750 8,400 -0.03(-2.78%)
Jan 25, 2011 0.9000 0.9000 0.9000 0.9000 6,300 +0.00(+0.00%)
Jan 24, 2011 0.8700 0.9000 0.8700 0.9000 8,800 +0.01(+1.13%)
Jan 21, 2011 0.8500 0.8899 0.8500 0.8899 7,800 +0.01(+1.13%)
Jan 20, 2011 0.8800 0.8800 0.8500 0.8800 32,300 -0.01(-1.11%)
Jan 18, 2011 0.8899 0.8899 0.8899 2,500 +0.08(+9.86%)
Jan 14, 2011 0.8100 0.8899 0.8100 0.8100 105,302 -0.04(-4.71%)
Jan 13, 2011 0.8500 0.8500 0.8500 0.8500 115,000 +0.00(+0.00%)
Jan 12, 2011 0.8500 0.8500 0.8500 0.8500 112,500 +0.00(+0.00%)
Jan 11, 2011 0.8500 0.8500 0.7800 0.8500 102,250 +0.00(+0.00%)
Jan 10, 2011 0.7600 0.8500 0.7600 0.8500 20,226 +0.00(+0.00%)
Jan 07, 2011 0.8000 0.8600 0.8000 0.8500 47,000 +0.05(+6.25%)
Jan 06, 2011 0.7899 0.8000 0.6700 0.8000 26,739 +0.01(+1.28%)
Jan 05, 2011 0.6600 0.7899 0.6600 0.7899 52,954 +0.14(+21.52%)
Jan 03, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 31, 2010 0.6000 0.7000 0.6000 0.6500 23,950 +0.05(+8.33%)
Dec 30, 2010 0.6500 0.6500 0.6000 0.6000 7,450 -0.05(-7.69%)
Dec 29, 2010 0.6400 0.7000 0.5500 0.6500 17,250 -0.03(-4.41%)
Dec 28, 2010 0.6400 0.6800 0.6400 0.6800 9,500 +0.04(+6.25%)
Dec 27, 2010 0.5500 0.6800 0.5500 0.6400 24,087 +0.00(+0.00%)
Dec 23, 2010 0.6700 0.6700 0.6400 0.6400 20,900 +0.00(+0.00%)
Dec 22, 2010 0.6600 0.6600 0.6400 0.6400 8,200 +0.00(+0.00%)
Dec 21, 2010 0.6800 0.6800 0.6400 0.6400 7,050 -0.06(-8.57%)
Dec 20, 2010 0.5110 0.7000 0.5110 0.7000 86,576 +0.05(+7.69%)
Dec 17, 2010 0.6500 0.6500 0.6500 0.6500 4,600 -0.02(-2.99%)
Dec 16, 2010 0.6500 0.7000 0.6000 0.6700 95,200 +0.02(+3.08%)
Dec 15, 2010 0.6400 0.6600 0.6400 0.6500 8,500 +0.01(+1.56%)
Dec 14, 2010 0.6400 0.6400 0.6400 0.6400 1,413 -0.03(-4.48%)
Dec 13, 2010 0.6700 0.6700 0.6500 0.6700 16,041 +0.06(+9.84%)
Dec 10, 2010 0.9400 0.9400 0.5110 0.6100 21,950 -0.06(-8.96%)
Dec 09, 2010 0.6700 0.6700 0.6700 0.6700 6,000 +0.07(+11.67%)
Dec 08, 2010 0.6700 0.6900 0.6000 0.6000 5,712 -0.03(-4.76%)
Dec 07, 2010 0.6800 0.6800 0.6300 0.6300 21,500 -0.07(-10.00%)
Dec 06, 2010 0.7000 0.7000 0.7000 0.7000 2,500 +0.09(+14.75%)
Dec 03, 2010 0.6100 0.6100 0.6100 0.6100 290 -0.03(-4.69%)
Dec 02, 2010 0.6000 0.6600 0.6000 0.6400 44,670 -0.01(-1.54%)
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.