Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.7250 -0.0025 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 29, 2019 1.350 1.370 1.283 1.310 47,400 -0.06(-4.66%)
Mar 28, 2019 1.400 1.400 1.280 1.374 6,400 -0.02(-1.15%)
Mar 27, 2019 1.470 1.470 1.220 1.390 44,189 -0.08(-5.44%)
Mar 26, 2019 1.400 1.470 1.371 1.470 65,192 +0.07(+5.00%)
Mar 25, 2019 1.335 1.400 1.331 1.400 57,498 +0.06(+4.52%)
Mar 22, 2019 1.270 1.355 1.240 1.339 203,100 +0.08(+6.31%)
Mar 21, 2019 1.210 1.260 1.190 1.260 93,468 +0.05(+4.13%)
Mar 20, 2019 1.170 1.240 1.070 1.210 81,637 +0.05(+4.31%)
Mar 19, 2019 1.260 1.320 1.140 1.160 86,053 -0.09(-7.20%)
Mar 18, 2019 1.190 1.258 1.170 1.250 72,524 +0.06(+5.04%)
Mar 15, 2019 1.170 1.190 1.140 1.190 46,300 +0.02(+1.71%)
Mar 14, 2019 1.130 1.170 1.130 1.170 11,513 +0.02(+1.74%)
Mar 13, 2019 1.060 1.200 1.010 1.150 157,788 +0.10(+9.52%)
Mar 12, 2019 0.9400 1.110 0.9400 1.050 470,088 +0.12(+12.90%)
Mar 11, 2019 0.9265 0.9400 0.8860 0.9300 46,834 +0.00(+0.00%)
Mar 08, 2019 0.9250 0.9300 0.9250 0.9300 5,800 -0.01(-1.06%)
Mar 07, 2019 0.9525 0.9525 0.8860 0.9400 11,460 +0.00(+0.00%)
Mar 06, 2019 0.9491 0.9499 0.8600 0.9400 55,525 -0.01(-0.96%)
Mar 05, 2019 0.9300 0.9500 0.9155 0.9491 33,556 +0.00(+0.12%)
Mar 04, 2019 0.9450 0.9480 0.9300 0.9480 751 +0.01(+0.85%)
Mar 01, 2019 0.9300 0.9500 0.9300 0.9400 3,400 -0.01(-1.05%)
Feb 28, 2019 0.9500 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Feb 27, 2019 0.9400 0.9500 0.9300 0.9500 10,843 +0.01(+1.06%)
Feb 26, 2019 0.9480 0.9500 0.9400 0.9400 16,100 -0.01(-1.05%)
Feb 25, 2019 0.9600 0.9759 0.9500 0.9500 27,075 -0.02(-2.45%)
Feb 22, 2019 0.9500 0.9850 0.9350 0.9739 118,600 +0.02(+2.52%)
Feb 21, 2019 0.9300 0.9700 0.8900 0.9500 122,400 +0.02(+2.16%)
Feb 20, 2019 0.8700 0.9299 0.8400 0.9299 7,600 -0.01(-1.07%)
Feb 19, 2019 0.9499 0.9499 0.9200 0.9400 6,625 -0.01(-1.03%)
Feb 15, 2019 0.8760 0.9498 0.8760 0.9498 17,100 +0.01(+1.04%)
Feb 14, 2019 0.9315 0.9450 0.8100 0.9400 29,158 +0.00(+0.32%)
Feb 13, 2019 0.9500 0.9500 0.9100 0.9370 41,490 -0.01(-1.36%)
Feb 12, 2019 0.9500 0.9500 0.9300 0.9499 30,883 +0.02(+2.14%)
Feb 11, 2019 0.9400 0.9500 0.9000 0.9300 101,874 +0.00(+0.00%)
Feb 08, 2019 0.9300 0.9300 0.9000 0.9300 31,400 -0.01(-1.06%)
Feb 07, 2019 0.9490 0.9490 0.9200 0.9400 47,100 -0.01(-0.76%)
Feb 06, 2019 0.9000 0.9500 0.9000 0.9472 122,904 +0.07(+7.65%)
Feb 05, 2019 0.8822 0.8822 0.8110 0.8799 3,240 +0.01(+1.15%)
Feb 04, 2019 0.8310 0.8840 0.8300 0.8699 29,475 -0.02(-1.84%)
Feb 01, 2019 0.8800 0.8862 0.8500 0.8862 5,400 -0.01(-1.31%)
Jan 31, 2019 0.8450 0.9490 0.8450 0.8980 99,065 +0.06(+6.66%)
Jan 30, 2019 0.8440 0.8500 0.8100 0.8419 32,365 +0.02(+2.05%)
Jan 29, 2019 0.8400 0.8500 0.8250 0.8250 18,180 -0.03(-2.94%)
Jan 28, 2019 0.8250 0.8500 0.8000 0.8500 68,880 +0.04(+4.94%)
Jan 25, 2019 0.8100 0.8400 0.8040 0.8100 116,700 +0.00(+0.00%)
Jan 24, 2019 0.7000 0.8100 0.7000 0.8100 579,384 +0.14(+20.90%)
Jan 23, 2019 0.6900 0.7100 0.6700 0.6700 207,400 -0.02(-2.90%)
Jan 22, 2019 0.6800 0.6950 0.6800 0.6900 49,987 +0.01(+1.47%)
Jan 18, 2019 0.6600 0.6800 0.6400 0.6800 43,100 +0.03(+4.62%)
Jan 17, 2019 0.6200 0.6500 0.6200 0.6500 36,210 +0.01(+1.56%)
Jan 16, 2019 0.6400 0.6400 0.6400 0.6400 525 +0.00(+0.00%)
Jan 15, 2019 0.6400 0.6400 0.6200 0.6400 26,350 +0.01(+1.19%)
Jan 14, 2019 0.6500 0.6500 0.6325 0.6325 11,000 -0.02(-2.69%)
Jan 11, 2019 0.6500 0.6500 0.6150 0.6500 38,500 +0.00(+0.00%)
Jan 10, 2019 0.6500 0.6500 0.6350 0.6500 5,653 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6700 0.5960 0.6500 267,883 +0.06(+9.98%)
Jan 08, 2019 0.6000 0.6000 0.5901 0.5910 51,661 +0.00(+0.17%)
Jan 07, 2019 0.5999 0.6000 0.5800 0.5900 136,983 +0.01(+1.72%)
Jan 04, 2019 0.5700 0.5800 0.5600 0.5800 22,500 +0.01(+1.75%)
Jan 03, 2019 0.5601 0.5716 0.5601 0.5700 7,800 +0.00(+0.83%)
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.