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 26, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 25, 2014 0.2000 0.2000 0.2000 0.2000 2,465 +0.00(+0.00%)
Feb 24, 2014 0.1700 0.2000 0.1601 0.2000 40,150 +0.02(+12.36%)
Feb 21, 2014 0.1780 0.1780 0.1601 0.1780 0 +0.02(+11.25%)
Feb 20, 2014 0.1600 0.1780 0.1600 0.1600 1,700 -0.02(-9.09%)
Feb 14, 2014 0.1760 0.1760 0.1760 0 -0.00(-1.12%)
Feb 13, 2014 0.1532 0.1800 0.1501 0.1780 98,000 -0.00(-0.56%)
Feb 12, 2014 0.1790 0.1790 0.1790 0.1790 10,600 +0.00(+0.00%)
Feb 11, 2014 0.1790 0.1790 0.1790 0.1790 300 +0.00(+0.00%)
Feb 07, 2014 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Feb 05, 2014 0.1790 0.1790 0.1790 0 -0.00(-0.56%)
Feb 03, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 30, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.06(+46.94%)
Jan 29, 2014 0.1225 0.1225 0.1225 0.1225 500 -0.05(-27.51%)
Jan 28, 2014 0.1500 0.1690 0.1500 0.1690 700 +0.02(+12.67%)
Jan 27, 2014 0.1500 0.1500 0.1500 0.1500 5,069 +0.00(+0.00%)
Jan 24, 2014 0.1600 0.1600 0.1500 0.1500 0 -0.01(-6.25%)
Jan 23, 2014 0.1700 0.1700 0.1600 0.1600 6,000 -0.01(-5.33%)
Jan 22, 2014 0.1700 0.1700 0.1690 0.1690 21,595 -0.02(-11.05%)
Jan 21, 2014 0.1490 0.1900 0.1450 0.1900 55,106 +0.04(+27.52%)
Jan 17, 2014 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
Jan 16, 2014 0.1400 0.1400 0.1400 0.1400 8,500 +0.00(+0.00%)
Jan 14, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 10, 2014 0.1500 0.1500 0.1500 0 +0.02(+11.19%)
Jan 09, 2014 0.1499 0.1499 0.1201 0.1349 12,700 +0.01(+12.32%)
Jan 08, 2014 0.1451 0.1451 0.1201 0.1201 12,100 +0.00(+0.08%)
Jan 07, 2014 0.1245 0.1245 0.1200 0.1200 19,800 +0.00(+3.90%)
Jan 06, 2014 0.1165 0.1165 0.1155 0.1155 21,865 -0.01(-6.93%)
Jan 03, 2014 0.1241 0.1241 0.1241 0.1241 7,915 -0.02(-16.21%)
Dec 31, 2013 0.1481 0.1481 0.1481 0 +0.03(+23.42%)
Dec 30, 2013 0.1299 0.1500 0.1200 0.1200 77,000 +0.00(+0.00%)
Dec 27, 2013 0.1269 0.1269 0.1200 0.1200 0 +0.00(+3.90%)
Dec 26, 2013 0.1155 0.1155 0.1155 0.1155 215 +0.00(+0.35%)
Dec 24, 2013 0.1151 0.1151 0.1151 0.1151 100 +0.00(+0.09%)
Dec 23, 2013 0.1151 0.1485 0.1150 0.1150 103,208 -0.00(-1.46%)
Dec 20, 2013 0.1167 0.1167 0.1167 0.1167 0 +0.00(+0.09%)
Dec 19, 2013 0.1101 0.1300 0.1100 0.1166 116,468 +0.00(+1.39%)
Dec 18, 2013 0.1101 0.1150 0.1101 0.1150 12,096 +0.00(+4.45%)
Dec 17, 2013 0.1299 0.1299 0.1101 0.1101 10,470 -0.02(-15.24%)
Dec 16, 2013 0.1100 0.1299 0.1100 0.1299 800 +0.00(+0.00%)
Dec 13, 2013 0.1100 0.1299 0.1100 0.1299 0 +0.00(+0.00%)
Dec 12, 2013 0.1299 0.1300 0.1001 0.1299 79,756 +0.00(+0.00%)
Dec 11, 2013 0.1100 0.1299 0.0800 0.1299 94,015 +0.00(+0.00%)
Dec 10, 2013 0.1101 0.1299 0.1101 0.1299 10,200 -0.00(-0.08%)
Dec 09, 2013 0.1300 0.1300 0.1300 0.1300 200 +0.03(+23.81%)
Dec 06, 2013 0.1250 0.1250 0.1050 0.1050 64,800 +0.00(+0.00%)
Dec 05, 2013 0.1050 0.1050 0.1050 0.1050 351 +0.00(+0.00%)
Dec 04, 2013 0.1100 0.1100 0.1050 0.1050 7,100 +0.00(+0.00%)
Dec 03, 2013 0.1101 0.1101 0.1050 0.1050 83,218 -0.01(-4.63%)
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.