Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2016 0.2990 0.2990 0.2990 0 +0.01(+3.10%)
Mar 23, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 18, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 16, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 15, 2016 0.2900 0.2900 0.2900 0.2900 1,925 +0.00(+0.00%)
Mar 14, 2016 0.2660 0.2900 0.2480 0.2900 15,910 +0.00(+0.00%)
Mar 11, 2016 0.2900 0.2900 0.2900 0.2900 1,710 +0.00(+0.00%)
Mar 09, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 08, 2016 0.2900 0.2900 0.2900 0.2900 750 +0.00(+0.00%)
Mar 07, 2016 0.2800 0.2900 0.2800 0.2900 1,649 +0.00(+0.00%)
Mar 04, 2016 0.2400 0.2900 0.2400 0.2900 300 -0.01(-3.33%)
Mar 01, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 22, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Feb 19, 2016 0.2550 0.2550 0.2301 0.2500 8,850 -0.02(-7.41%)
Feb 18, 2016 0.2580 0.2700 0.2550 0.2700 8,850 +0.00(+0.00%)
Feb 17, 2016 0.2700 0.2700 0.2550 0.2700 6,542 -0.04(-12.90%)
Feb 16, 2016 0.2600 0.3100 0.2600 0.3100 500 +0.00(+0.00%)
Feb 12, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 10, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Feb 09, 2016 0.2300 0.2800 0.2300 0.2800 2,900 +0.03(+12.00%)
Feb 08, 2016 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Feb 04, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 02, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 01, 2016 0.2500 0.2500 0.2300 0.2500 800 -0.01(-3.85%)
Jan 28, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 26, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.11%)
Jan 21, 2016 0.2799 0.2799 0.2799 0 -0.02(-6.70%)
Jan 20, 2016 0.2900 0.3040 0.2810 0.3000 10,950 -0.02(-6.25%)
Jan 15, 2016 0.3200 0.3200 0.3200 0 +0.04(+13.88%)
Jan 14, 2016 0.2832 0.3400 0.2810 0.2810 16,000 -0.06(-17.35%)
Jan 13, 2016 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Jan 11, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 08, 2016 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Jan 06, 2016 0.3400 0.3400 0.3400 0 +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.