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 29, 2020 1.450 1.450 1.375 1.375 23,200 -0.07(-5.17%)
May 28, 2020 1.420 1.460 1.420 1.450 2,835 +0.03(+2.11%)
May 27, 2020 1.440 1.460 1.360 1.420 27,223 -0.02(-1.05%)
May 26, 2020 1.430 1.460 1.350 1.435 25,007 -0.02(-1.71%)
May 22, 2020 1.380 1.460 1.350 1.460 6,100 +0.04(+2.82%)
May 21, 2020 1.460 1.460 1.400 1.420 4,427 -0.04(-2.74%)
May 20, 2020 1.455 1.460 1.360 1.460 32,426 -0.01(-0.34%)
May 19, 2020 1.440 1.470 1.440 1.465 28,299 +0.03(+1.74%)
May 18, 2020 1.320 1.470 1.320 1.440 44,176 +0.10(+7.46%)
May 15, 2020 1.340 1.350 1.270 1.340 26,300 -0.02(-1.47%)
May 14, 2020 1.380 1.380 1.345 1.360 14,650 -0.03(-2.16%)
May 13, 2020 1.410 1.470 1.350 1.390 38,755 -0.07(-4.79%)
May 12, 2020 1.450 1.500 1.380 1.460 88,629 -0.02(-1.35%)
May 11, 2020 1.440 1.510 1.420 1.480 94,818 +0.04(+2.78%)
May 08, 2020 1.400 1.470 1.400 1.440 29,000 -0.03(-2.04%)
May 07, 2020 1.475 1.475 1.380 1.470 6,485 -0.02(-1.34%)
May 06, 2020 1.480 1.500 1.480 1.490 1,464 -0.02(-1.32%)
May 05, 2020 1.506 1.510 1.400 1.510 40,836 +0.01(+0.67%)
May 04, 2020 1.450 1.500 1.405 1.500 9,415 +0.05(+3.45%)
May 01, 2020 1.450 1.480 1.410 1.450 6,400 -0.03(-2.03%)
Apr 30, 2020 1.430 1.480 1.410 1.480 13,220 +0.03(+2.07%)
Apr 29, 2020 1.410 1.480 1.400 1.450 15,577 +0.03(+2.12%)
Apr 28, 2020 1.420 1.440 1.390 1.420 16,110 +0.03(+2.15%)
Apr 27, 2020 1.490 1.540 1.370 1.390 54,618 -0.10(-6.71%)
Apr 24, 2020 1.350 1.550 1.350 1.490 210,600 +0.14(+9.96%)
Apr 23, 2020 1.250 1.370 1.200 1.355 67,580 +0.16(+12.92%)
Apr 22, 2020 1.175 1.220 1.160 1.200 51,584 +0.01(+0.84%)
Apr 21, 2020 1.115 1.240 1.100 1.190 65,770 +0.07(+6.25%)
Apr 20, 2020 1.180 1.200 1.050 1.120 51,524 -0.07(-5.88%)
Apr 17, 2020 1.220 1.230 1.150 1.190 122,500 -0.03(-2.46%)
Apr 16, 2020 1.190 1.230 1.150 1.220 40,075 +0.02(+1.67%)
Apr 15, 2020 1.120 1.200 1.070 1.200 52,889 +0.08(+7.14%)
Apr 14, 2020 1.080 1.160 1.065 1.120 60,957 +0.02(+1.82%)
Apr 13, 2020 1.150 1.175 1.050 1.100 72,460 -0.09(-7.56%)
Apr 09, 2020 1.250 1.250 1.120 1.190 88,900 -0.06(-4.80%)
Apr 08, 2020 1.150 1.250 1.120 1.250 26,473 +0.10(+8.70%)
Apr 07, 2020 1.050 1.150 1.040 1.150 85,571 +0.04(+3.60%)
Apr 06, 2020 1.100 1.140 1.050 1.110 14,775 +0.01(+0.91%)
Apr 03, 2020 1.130 1.150 1.060 1.100 12,200 -0.07(-6.38%)
Apr 02, 2020 1.130 1.175 1.100 1.175 11,142 +0.02(+1.29%)
Apr 01, 2020 1.100 1.190 1.080 1.160 6,520 +0.01(+0.87%)
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%)
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.