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

Altigen Communications Inc (OP: ATGN )

0.8375 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 20, 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, 2015 0.3990 0.3990 0.3990 0.3990 2,201 +0.00(+1.01%)
May 28, 2015 0.3700 0.3989 0.3550 0.3950 35,900 -0.01(-1.27%)
May 27, 2015 0.4000 0.4200 0.4000 0.4001 27,699 -0.03(-6.74%)
May 26, 2015 0.4000 0.4290 0.4000 0.4290 5,160 +0.00(+0.94%)
May 22, 2015 0.4250 0.4250 0.4250 0 +0.03(+8.97%)
May 21, 2015 0.3550 0.4000 0.3550 0.3900 110,546 +0.04(+11.43%)
May 20, 2015 0.3600 0.3750 0.3500 0.3500 84,618 -0.02(-5.41%)
May 19, 2015 0.3600 0.3700 0.3600 0.3700 52,400 +0.01(+2.78%)
May 18, 2015 0.3650 0.3650 0.3600 0.3600 6,700 +0.00(+0.00%)
May 15, 2015 0.3625 0.3650 0.3600 0.3600 14,000 +0.00(+0.00%)
May 14, 2015 0.3600 0.3700 0.3500 0.3600 49,900 -0.01(-1.37%)
May 13, 2015 0.3700 0.3800 0.3650 0.3650 5,700 -0.01(-1.35%)
May 12, 2015 0.3902 0.3902 0.3500 0.3700 309,030 -0.08(-17.78%)
May 08, 2015 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
May 07, 2015 0.3900 0.4300 0.3700 0.4250 75,794 +0.03(+8.97%)
May 06, 2015 0.4000 0.4000 0.3541 0.3900 6,200 +0.00(+0.00%)
May 05, 2015 0.3523 0.3900 0.3522 0.3900 20,687 +0.00(+0.00%)
May 04, 2015 0.3900 0.3900 0.3601 0.3900 11,900 +0.00(+0.00%)
May 01, 2015 0.3900 0.4000 0.3600 0.3900 37,900 +0.00(+0.00%)
Apr 30, 2015 0.3700 0.3900 0.3700 0.3900 3,441 +0.00(+0.00%)
Apr 29, 2015 0.3900 0.3900 0.3900 0.3900 600 +0.01(+2.63%)
Apr 28, 2015 0.3800 0.3800 0.3700 0.3800 11,690 -0.02(-5.00%)
Apr 27, 2015 0.4000 0.4000 0.4000 0.4000 480 +0.00(+0.00%)
Apr 24, 2015 0.3101 0.4199 0.3101 0.4000 58,805 +0.00(+0.00%)
Apr 23, 2015 0.3600 0.4100 0.3600 0.4000 110,363 +0.02(+5.26%)
Apr 22, 2015 0.3899 0.3899 0.3501 0.3800 33,814 +0.02(+5.56%)
Apr 21, 2015 0.3900 0.4198 0.3600 0.3600 60,400 -0.06(-14.29%)
Apr 20, 2015 0.3900 0.4200 0.3900 0.4200 5,300 +0.03(+7.69%)
Apr 17, 2015 0.4000 0.4000 0.3900 0.3900 27,560 -0.02(-4.85%)
Apr 16, 2015 0.4000 0.4099 0.3901 0.4099 8,119 +0.01(+2.47%)
Apr 15, 2015 0.3850 0.4000 0.3799 0.4000 35,000 +0.00(+0.00%)
Apr 14, 2015 0.3800 0.4150 0.3800 0.4000 103,600 +0.02(+5.26%)
Apr 13, 2015 0.3900 0.3900 0.3800 0.3800 20,050 -0.01(-2.56%)
Apr 10, 2015 0.3900 0.3900 0.3820 0.3900 27,850 +0.00(+0.00%)
Apr 09, 2015 0.3999 0.4200 0.3811 0.3900 76,978 -0.01(-2.48%)
Apr 08, 2015 0.4102 0.4103 0.3850 0.3999 33,000 -0.04(-9.11%)
Apr 07, 2015 0.4400 0.4400 0.4300 0.4400 7,500 +0.00(+0.00%)
Apr 06, 2015 0.4400 0.4400 0.4203 0.4400 3,700 -0.04(-8.31%)
Apr 02, 2015 0.4799 0.4799 0.4799 0 +0.00(+0.00%)
Apr 01, 2015 0.4200 0.4800 0.4200 0.4799 18,400 +0.01(+2.11%)
Mar 31, 2015 0.4890 0.4890 0.4102 0.4700 32,900 -0.02(-3.89%)
Mar 30, 2015 0.3600 0.4890 0.3600 0.4890 52,957 +0.05(+12.41%)
Mar 27, 2015 0.3795 0.4350 0.3795 0.4350 159,000 +0.06(+14.62%)
Mar 25, 2015 0.3795 0.3795 0.3795 0 +0.01(+2.57%)
Mar 24, 2015 0.3500 0.3700 0.3300 0.3700 172,953 +0.02(+5.71%)
Mar 23, 2015 0.3500 0.3500 0.3500 0.3500 100 -0.01(-2.78%)
Mar 20, 2015 0.3500 0.3600 0.3500 0.3600 400 +0.00(+0.00%)
Mar 18, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Mar 17, 2015 0.3700 0.3700 0.3500 0.3500 29,100 -0.02(-5.41%)
Mar 16, 2015 0.3600 0.3700 0.3600 0.3700 168,178 +0.01(+2.78%)
Mar 13, 2015 0.3600 0.3700 0.3301 0.3600 167,261 +0.01(+1.41%)
Mar 12, 2015 0.3310 0.3550 0.3310 0.3550 14,000 +0.01(+1.43%)
Mar 11, 2015 0.3370 0.3500 0.3250 0.3500 29,600 -0.01(-2.78%)
Mar 09, 2015 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Mar 05, 2015 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Mar 04, 2015 0.3600 0.3700 0.3600 2,700 -0.01(-2.70%)
Mar 03, 2015 0.3700 0.3700 0.3700 0.3700 200 +0.01(+2.78%)
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.