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, 2017 0.2300 0.2300 0.2300 0.2300 31,980 +0.00(+0.00%)
Feb 27, 2017 0.2200 0.2300 0.2200 0.2300 74,070 +0.00(+0.00%)
Feb 24, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.02(-8.00%)
Feb 23, 2017 0.2054 0.2500 0.2054 0.2500 1,200 +0.03(+13.64%)
Feb 22, 2017 0.2500 0.2500 0.2200 0.2200 17,115 +0.00(+0.00%)
Feb 21, 2017 0.2335 0.2335 0.2200 0.2200 1,680 -0.03(-12.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 16, 2017 0.2340 0.2500 0.2340 0.2500 7,173 -0.01(-3.85%)
Feb 14, 2017 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Feb 13, 2017 0.2400 0.2400 0.2400 0.2400 300 +0.01(+4.39%)
Feb 09, 2017 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Feb 08, 2017 0.2400 0.2400 0.2300 0.2300 25,673 -0.03(-11.54%)
Feb 07, 2017 0.2600 0.2600 0.2600 0.2600 2,104 -0.01(-3.70%)
Feb 03, 2017 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Feb 02, 2017 0.2400 0.2400 0.2400 0.2400 3,050 +0.00(+0.00%)
Feb 01, 2017 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Jan 31, 2017 0.2800 0.2800 0.2400 0.2500 18,511 +0.02(+8.70%)
Jan 30, 2017 0.2300 0.2300 0.2300 0.2300 11,750 +0.01(+4.55%)
Jan 27, 2017 0.2200 0.2275 0.2200 0.2200 36,503 +0.02(+10.00%)
Jan 26, 2017 0.2200 0.2800 0.2000 0.2000 189,858 -0.02(-9.09%)
Jan 25, 2017 0.2200 0.2200 0.2200 0.2200 7,368 +0.01(+4.76%)
Jan 24, 2017 0.2100 0.2200 0.2100 0.2100 84,400 +0.02(+10.53%)
Jan 23, 2017 0.1900 0.1900 0.1900 0.1900 4,040 -0.01(-5.00%)
Jan 20, 2017 0.1900 0.2000 0.1900 0.2000 7,200 +0.01(+5.26%)
Jan 18, 2017 0.1900 0.1900 0.1900 0 +0.01(+3.83%)
Jan 17, 2017 0.1830 0.1830 0.1830 0.1830 100 -0.03(-14.88%)
Jan 12, 2017 0.2150 0.2150 0.2150 0 +0.07(+43.33%)
Jan 11, 2017 0.1500 0.1500 0.1500 0.1500 2,500 -0.07(-31.82%)
Jan 10, 2017 0.1800 0.2200 0.1800 0.2200 27,530 +0.05(+29.41%)
Jan 09, 2017 0.1800 0.1800 0.1700 0.1700 400 +0.01(+4.90%)
Jan 06, 2017 0.1501 0.1621 0.1501 0.1621 800 -0.02(-9.97%)
Jan 05, 2017 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Jan 03, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 29, 2016 0.1800 0.1800 0.1740 0.1800 1,350 +0.01(+5.88%)
Dec 28, 2016 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Dec 27, 2016 0.1800 0.1800 0.1800 0.1800 22,500 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 19, 2016 0.1800 0.1800 0.1800 6 +0.00(+0.00%)
Dec 16, 2016 0.1790 0.1800 0.1760 0.1800 54,114 +0.01(+2.86%)
Dec 15, 2016 0.1500 0.1750 0.1500 0.1750 17,500 +0.01(+6.06%)
Dec 14, 2016 0.1500 0.1750 0.1500 0.1650 11,400 +0.02(+17.86%)
Dec 13, 2016 0.1722 0.1722 0.1400 0.1400 49,100 -0.03(-17.65%)
Dec 12, 2016 0.1510 0.1700 0.1400 0.1700 149,500 -0.02(-10.53%)
Dec 09, 2016 0.1510 0.1900 0.1510 0.1900 32,990 +0.00(+0.00%)
Dec 08, 2016 0.1500 0.1900 0.1500 0.1900 1,200 +0.00(+0.00%)
Dec 06, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
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.