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 (%)
Mar 31, 2015 0.4890 0.4890 0.4102 0.4700 32,900 -0.02(-3.89%)
Mar 30, 2015 0.3600 0.4890 0.3600 0.4890 52,957 +0.05(+12.41%)
Mar 27, 2015 0.3795 0.4350 0.3795 0.4350 159,000 +0.06(+14.62%)
Mar 25, 2015 0.3795 0.3795 0.3795 0 +0.01(+2.57%)
Mar 24, 2015 0.3500 0.3700 0.3300 0.3700 172,953 +0.02(+5.71%)
Mar 23, 2015 0.3500 0.3500 0.3500 0.3500 100 -0.01(-2.78%)
Mar 20, 2015 0.3500 0.3600 0.3500 0.3600 400 +0.00(+0.00%)
Mar 18, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Mar 17, 2015 0.3700 0.3700 0.3500 0.3500 29,100 -0.02(-5.41%)
Mar 16, 2015 0.3600 0.3700 0.3600 0.3700 168,178 +0.01(+2.78%)
Mar 13, 2015 0.3600 0.3700 0.3301 0.3600 167,261 +0.01(+1.41%)
Mar 12, 2015 0.3310 0.3550 0.3310 0.3550 14,000 +0.01(+1.43%)
Mar 11, 2015 0.3370 0.3500 0.3250 0.3500 29,600 -0.01(-2.78%)
Mar 09, 2015 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Mar 05, 2015 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Mar 04, 2015 0.3600 0.3700 0.3600 2,700 -0.01(-2.70%)
Mar 03, 2015 0.3700 0.3700 0.3700 0.3700 200 +0.01(+2.78%)
Mar 02, 2015 0.3200 0.3600 0.3000 0.3600 29,540 +0.00(+0.00%)
Feb 27, 2015 0.3398 0.3600 0.3398 0.3600 95,000 +0.02(+5.91%)
Feb 25, 2015 0.3350 0.3399 0.3300 0.3399 17,700 -0.02(-5.56%)
Feb 24, 2015 0.3352 0.3599 0.3352 0.3599 7,500 -0.00(-0.03%)
Feb 23, 2015 0.3500 0.3600 0.3500 0.3600 10,363 +0.01(+2.64%)
Feb 20, 2015 0.3508 0.3508 0.3508 0.3508 1,100 +0.00(+0.21%)
Feb 19, 2015 0.3600 0.3649 0.3499 0.3500 14,600 -0.01(-4.06%)
Feb 18, 2015 0.3648 0.3648 0.3648 0.3648 100 -0.00(-0.03%)
Feb 17, 2015 0.3402 0.3649 0.3300 0.3649 26,000 -0.00(-0.03%)
Feb 13, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Feb 12, 2015 0.3500 0.3700 0.3400 0.3700 63,950 +0.02(+5.71%)
Feb 11, 2015 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Feb 10, 2015 0.3499 0.3500 0.3400 0.3500 125,623 +0.04(+12.90%)
Feb 09, 2015 0.3100 0.3100 0.2856 0.3100 11,900 +0.00(+0.00%)
Feb 06, 2015 0.3100 0.3100 0.3000 0.3100 95,847 -0.01(-3.13%)
Feb 05, 2015 0.3150 0.3200 0.2851 0.3200 3,834 +0.01(+3.23%)
Feb 04, 2015 0.3200 0.3200 0.2950 0.3100 59,635 -0.03(-8.82%)
Feb 02, 2015 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jan 30, 2015 0.3200 0.3250 0.3200 0.3250 27,000 +0.01(+1.56%)
Jan 29, 2015 0.3250 0.3250 0.3200 0.3200 40,340 -0.01(-1.54%)
Jan 28, 2015 0.3250 0.3250 0.3250 0.3250 10,221 +0.04(+14.04%)
Jan 27, 2015 0.3000 0.3200 0.2850 0.2850 10,060 -0.04(-10.94%)
Jan 26, 2015 0.3350 0.3450 0.3000 0.3200 176,240 -0.02(-4.48%)
Jan 23, 2015 0.2590 0.3350 0.2450 0.3350 352,267 +0.08(+28.85%)
Jan 22, 2015 0.1900 0.2600 0.1900 0.2600 492,275 +0.09(+52.85%)
Jan 21, 2015 0.1800 0.1895 0.1701 0.1701 30,384 +0.01(+6.25%)
Jan 20, 2015 0.1700 0.1800 0.1601 0.1601 8,400 -0.02(-11.06%)
Jan 15, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 14, 2015 0.1699 0.1999 0.1699 0.1900 54,016 +0.02(+11.83%)
Jan 12, 2015 0.1699 0.1699 0.1699 0 +0.01(+9.68%)
Jan 09, 2015 0.1501 0.1549 0.1501 0.1549 14,100 -0.01(-6.12%)
Jan 08, 2015 0.1201 0.1650 0.1201 0.1650 300 +0.00(+0.00%)
Jan 07, 2015 0.1500 0.1650 0.1500 0.1650 23,900 +0.01(+3.13%)
Jan 06, 2015 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Jan 05, 2015 0.1400 0.1600 0.1400 0.1600 13,700 -0.01(-5.88%)
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.