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 (%)
Feb 28, 2023 0.6200 0.6300 0.5900 0.6280 90,248 +0.02(+2.68%)
Feb 27, 2023 0.6070 0.6300 0.6070 0.6116 3,445 -0.01(-2.14%)
Feb 24, 2023 0.6153 0.6400 0.5870 0.6250 113,675 +0.01(+1.54%)
Feb 23, 2023 0.6691 0.6895 0.5711 0.6155 198,829 -0.07(-10.73%)
Feb 22, 2023 0.6752 0.6895 0.6650 0.6895 8,533 +0.01(+1.40%)
Feb 21, 2023 0.6799 0.6898 0.6110 0.6800 138,333 +0.00(+0.00%)
Feb 17, 2023 0.6148 0.7000 0.6000 0.6800 272,310 +0.06(+9.68%)
Feb 16, 2023 0.7100 0.7100 0.5715 0.6200 125,327 -0.09(-13.23%)
Feb 15, 2023 0.7000 0.7150 0.6700 0.7145 43,988 +0.01(+2.07%)
Feb 14, 2023 0.6550 0.7299 0.6500 0.7000 114,030 +0.05(+7.69%)
Feb 13, 2023 0.6900 0.7248 0.6105 0.6500 675,745 -0.02(-2.99%)
Feb 10, 2023 0.5300 0.6740 0.5149 0.6700 286,629 +0.12(+21.82%)
Feb 09, 2023 0.5406 0.5701 0.4590 0.5500 556,375 -0.11(-16.67%)
Feb 08, 2023 0.6350 0.6600 0.6350 0.6600 17,666 +0.02(+3.53%)
Feb 07, 2023 0.6400 0.6400 0.6375 0.6375 11,000 +0.01(+2.41%)
Feb 06, 2023 0.6135 0.6390 0.6111 0.6225 3,753 +0.01(+1.47%)
Feb 03, 2023 0.6050 0.6500 0.6050 0.6135 4,193 -0.01(-1.45%)
Feb 02, 2023 0.5200 0.6410 0.5200 0.6225 49,692 +0.07(+13.18%)
Feb 01, 2023 0.6500 0.6500 0.4981 0.5500 300,815 -0.11(-17.29%)
Jan 31, 2023 0.6507 0.6700 0.6507 0.6650 4,100 -0.00(-0.24%)
Jan 30, 2023 0.6800 0.6937 0.6301 0.6666 50,602 -0.01(-1.96%)
Jan 27, 2023 0.6500 0.6799 0.6301 0.6799 21,201 +0.02(+3.05%)
Jan 26, 2023 0.6600 0.6600 0.6301 0.6598 5,249 -0.01(-1.52%)
Jan 25, 2023 0.6750 0.6750 0.6700 0.6700 1,312 -0.01(-1.47%)
Jan 24, 2023 0.6900 0.6900 0.6800 0.6800 17,488 -0.01(-1.45%)
Jan 23, 2023 0.6900 0.6900 0.6675 0.6900 26,424 +0.00(+0.00%)
Jan 20, 2023 0.6638 0.6900 0.6300 0.6900 10,050 -0.01(-1.08%)
Jan 18, 2023 0.6975 0 -0.03(-3.46%)
Jan 17, 2023 0.6900 0.7225 0.6900 0.7225 11,200 -0.01(-1.70%)
Jan 13, 2023 0.7250 0.7500 0.7000 0.7350 9,150 -0.05(-5.77%)
Jan 12, 2023 0.6898 0.7800 0.6700 0.7800 18,880 +0.08(+12.07%)
Jan 11, 2023 0.6800 0.7095 0.6700 0.6960 39,151 +0.01(+0.87%)
Jan 10, 2023 0.7200 0.7245 0.6900 0.6900 40,036 -0.04(-4.83%)
Jan 09, 2023 0.7250 0.7250 0.7250 0.7250 100 +0.04(+5.07%)
Jan 06, 2023 0.6711 0.7400 0.6711 0.6900 11,351 -0.03(-3.50%)
Jan 05, 2023 0.6711 0.7525 0.6711 0.7150 32,918 +0.01(+2.10%)
Jan 04, 2023 0.6740 0.7300 0.6610 0.7003 31,157 +0.03(+3.90%)
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%)
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.