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 -0.0100 (-1.36%)
Streaming Delayed Price Updated: 1:36 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 (%)
Mar 31, 2020 1.180 1.190 1.080 1.150 80,651 -0.01(-0.86%)
Mar 30, 2020 1.060 1.210 1.040 1.160 45,933 +0.10(+9.43%)
Mar 27, 2020 1.090 1.110 1.000 1.060 112,000 -0.04(-3.64%)
Mar 26, 2020 1.080 1.200 1.050 1.100 65,030 +0.03(+2.76%)
Mar 25, 2020 1.000 1.071 0.9310 1.071 84,204 +0.07(+7.05%)
Mar 24, 2020 1.040 1.090 0.9200 1.000 87,839 +0.00(+0.00%)
Mar 23, 2020 1.050 1.050 0.9000 1.000 52,514 -0.09(-8.26%)
Mar 20, 2020 1.050 1.090 1.010 1.090 33,400 +0.04(+3.81%)
Mar 19, 2020 1.020 1.080 0.9800 1.050 101,669 +0.03(+2.94%)
Mar 18, 2020 1.020 1.100 0.7700 1.020 106,058 -0.08(-7.27%)
Mar 17, 2020 1.130 1.130 0.8500 1.100 123,092 -0.04(-3.51%)
Mar 16, 2020 1.160 1.230 1.110 1.140 26,110 -0.02(-1.72%)
Mar 13, 2020 1.165 1.245 1.030 1.160 26,500 -0.02(-1.69%)
Mar 12, 2020 1.270 1.340 1.010 1.180 44,264 -0.14(-10.61%)
Mar 11, 2020 1.350 1.350 1.280 1.320 5,720 -0.03(-2.22%)
Mar 10, 2020 1.300 1.350 1.270 1.350 50,740 +0.00(+0.00%)
Mar 09, 2020 1.300 1.350 1.260 1.350 61,992 -0.03(-2.17%)
Mar 06, 2020 1.380 1.400 1.350 1.380 14,300 -0.06(-4.17%)
Mar 05, 2020 1.400 1.440 1.390 1.440 4,570 +0.00(+0.00%)
Mar 04, 2020 1.450 1.470 1.380 1.440 5,003 +0.01(+0.70%)
Mar 03, 2020 1.430 1.430 1.430 1.430 1,098 -0.03(-2.05%)
Mar 02, 2020 1.360 1.490 1.350 1.460 2,335 +0.03(+2.10%)
Feb 28, 2020 1.400 1.450 1.390 1.430 18,300 -0.06(-3.70%)
Feb 27, 2020 1.430 1.500 1.430 1.485 6,203 -0.01(-1.00%)
Feb 26, 2020 1.460 1.500 1.450 1.500 5,724 +0.00(+0.00%)
Feb 25, 2020 1.530 1.530 1.450 1.500 20,450 -0.05(-3.23%)
Feb 24, 2020 1.465 1.550 1.430 1.550 2,878 +0.01(+0.32%)
Feb 21, 2020 1.590 1.590 1.400 1.545 30,500 +0.00(+0.32%)
Feb 20, 2020 1.500 1.590 1.450 1.540 12,226 +0.02(+1.32%)
Feb 19, 2020 1.500 1.600 1.470 1.520 14,080 -0.08(-5.00%)
Feb 18, 2020 1.530 1.600 1.420 1.600 16,313 +0.05(+3.23%)
Feb 14, 2020 1.580 1.580 1.500 1.550 3,900 -0.01(-0.64%)
Feb 13, 2020 1.480 1.560 1.400 1.560 1,370 +0.08(+5.41%)
Feb 12, 2020 1.540 1.540 1.400 1.480 17,149 +0.03(+2.07%)
Feb 11, 2020 1.550 1.620 1.450 1.450 33,358 -0.14(-8.81%)
Feb 10, 2020 1.630 1.640 1.520 1.590 19,003 -0.04(-2.60%)
Feb 07, 2020 1.578 1.650 1.530 1.633 28,300 +0.03(+2.03%)
Feb 06, 2020 1.550 1.670 1.510 1.600 83,475 +0.06(+4.04%)
Feb 05, 2020 1.450 1.610 1.450 1.538 45,909 +0.09(+6.42%)
Feb 04, 2020 1.312 1.460 1.312 1.445 39,982 +0.10(+7.84%)
Feb 03, 2020 1.410 1.410 1.270 1.340 54,086 -0.03(-2.19%)
Jan 31, 2020 1.390 1.420 1.350 1.370 143,000 -0.01(-0.72%)
Jan 30, 2020 1.420 1.440 1.350 1.380 91,106 -0.05(-3.50%)
Jan 29, 2020 1.500 1.500 1.370 1.430 158,486 -0.11(-7.14%)
Jan 28, 2020 1.490 1.550 1.460 1.540 13,132 +0.05(+3.36%)
Jan 27, 2020 1.525 1.550 1.450 1.490 26,098 -0.06(-3.87%)
Jan 24, 2020 1.550 1.580 1.535 1.550 24,500 -0.02(-1.27%)
Jan 23, 2020 1.580 1.600 1.470 1.570 87,845 -0.04(-2.48%)
Jan 22, 2020 1.670 1.690 1.520 1.610 49,610 -0.06(-3.59%)
Jan 21, 2020 1.710 1.720 1.660 1.670 47,553 -0.05(-2.91%)
Jan 17, 2020 1.700 1.840 1.700 1.720 22,500 +0.04(+2.63%)
Jan 16, 2020 1.725 1.750 1.600 1.676 33,501 -0.07(-4.23%)
Jan 15, 2020 1.750 1.820 1.670 1.750 20,355 +0.02(+1.16%)
Jan 14, 2020 1.770 1.880 1.700 1.730 14,675 -0.03(-1.70%)
Jan 13, 2020 1.750 1.820 1.680 1.760 11,548 +0.02(+1.15%)
Jan 10, 2020 1.700 1.740 1.610 1.740 23,800 +0.04(+2.35%)
Jan 09, 2020 1.740 1.800 1.700 1.700 33,400 -0.05(-2.58%)
Jan 08, 2020 1.700 1.750 1.665 1.745 37,180 +0.05(+2.65%)
Jan 07, 2020 1.650 1.760 1.640 1.700 34,857 +0.04(+2.41%)
Jan 06, 2020 1.700 1.700 1.620 1.660 15,310 -0.01(-0.60%)
Jan 03, 2020 1.630 1.700 1.620 1.670 79,800 +0.05(+3.09%)
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.