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

Altigen Communications Inc (OP: ATGN )

0.8100 -0.0275 (-3.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 21, 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 (%)
May 31, 2019 1.150 1.230 1.100 1.162 55,000 +0.01(+1.04%)
May 30, 2019 1.280 1.280 1.145 1.150 50,502 -0.13(-10.16%)
May 29, 2019 1.280 1.320 1.210 1.280 112,706 +0.00(+0.00%)
May 28, 2019 1.255 1.290 1.255 1.280 34,078 +0.02(+1.59%)
May 24, 2019 1.290 1.360 1.260 1.260 128,400 -0.03(-2.33%)
May 23, 2019 1.200 1.350 1.185 1.290 149,952 +0.09(+7.50%)
May 22, 2019 1.140 1.200 1.100 1.200 76,617 +0.05(+4.21%)
May 21, 2019 1.150 1.155 1.100 1.151 28,000 +0.00(+0.13%)
May 20, 2019 1.140 1.150 1.130 1.150 21,100 +0.01(+0.88%)
May 17, 2019 1.100 1.140 1.100 1.140 39,700 -0.01(-0.87%)
May 16, 2019 1.140 1.160 1.110 1.150 170,067 -0.03(-2.54%)
May 15, 2019 1.170 1.180 1.155 1.180 5,200 +0.00(+0.43%)
May 14, 2019 1.178 1.200 1.160 1.175 57,726 -0.00(-0.21%)
May 13, 2019 1.140 1.180 1.140 1.177 28,022 -0.02(-1.87%)
May 10, 2019 1.140 1.200 1.070 1.200 50,000 +0.05(+4.35%)
May 09, 2019 1.149 1.150 1.149 1.150 1,240 +0.00(+0.00%)
May 08, 2019 1.180 1.210 1.130 1.150 46,880 -0.03(-2.54%)
May 07, 2019 1.176 1.180 1.120 1.180 6,800 +0.00(+0.34%)
May 06, 2019 1.170 1.190 1.155 1.176 9,947 -0.02(-2.00%)
May 03, 2019 1.160 1.200 1.160 1.200 69,700 +0.04(+3.45%)
May 02, 2019 1.230 1.230 1.150 1.160 165,535 -0.08(-6.45%)
May 01, 2019 1.200 1.300 1.200 1.240 38,521 +0.04(+3.33%)
Apr 30, 2019 1.260 1.260 1.200 1.200 6,411 -0.05(-4.00%)
Apr 29, 2019 1.220 1.280 1.180 1.250 40,870 +0.04(+3.31%)
Apr 26, 2019 1.200 1.270 1.200 1.210 22,700 +0.01(+1.00%)
Apr 25, 2019 1.180 1.290 1.180 1.198 46,974 -0.01(-0.99%)
Apr 24, 2019 1.170 1.210 1.170 1.210 19,370 +0.04(+3.42%)
Apr 23, 2019 1.160 1.220 1.140 1.170 57,344 +0.00(+0.00%)
Apr 22, 2019 1.070 1.170 0.9400 1.170 210,666 +0.00(+0.00%)
Apr 18, 2019 1.100 1.290 1.100 1.170 111,700 +0.02(+1.74%)
Apr 17, 2019 1.180 1.250 1.000 1.150 436,071 -0.04(-3.36%)
Apr 16, 2019 1.174 1.230 1.174 1.190 15,964 +0.02(+1.71%)
Apr 15, 2019 1.230 1.240 1.160 1.170 113,466 -0.06(-4.88%)
Apr 12, 2019 1.240 1.240 1.160 1.230 11,700 -0.00(-0.32%)
Apr 11, 2019 1.220 1.234 1.220 1.234 1,837 -0.02(-1.28%)
Apr 10, 2019 1.140 1.250 1.135 1.250 42,636 +0.07(+5.93%)
Apr 09, 2019 1.155 1.180 1.120 1.180 48,584 +0.02(+1.72%)
Apr 08, 2019 1.180 1.180 1.140 1.160 8,088 +0.04(+3.57%)
Apr 05, 2019 1.050 1.160 1.050 1.120 97,700 +0.06(+5.26%)
Apr 04, 2019 1.120 1.190 0.9400 1.064 174,987 -0.10(-8.98%)
Apr 03, 2019 1.230 1.230 1.100 1.169 314,405 -0.04(-3.39%)
Apr 02, 2019 1.240 1.270 1.210 1.210 405,062 -0.07(-5.47%)
Apr 01, 2019 1.240 1.280 1.230 1.280 7,764 -0.03(-2.29%)
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%)
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.