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

Altigen Communications Inc (OP: ATGN )

0.8010 -0.0365 (-4.36%)
Streaming Delayed Price Updated: 9:30 AM 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, 2018 0.5600 0.5800 0.5500 0.5800 8,375 -0.03(-4.90%)
May 30, 2018 0.5601 0.6099 0.5601 0.6099 547 +0.01(+2.50%)
May 29, 2018 0.6099 0.6099 0.5601 0.5950 5,623 -0.01(-1.65%)
May 25, 2018 0.6050 0.6050 0.6050 0 +0.02(+3.11%)
May 24, 2018 0.5997 0.5997 0.5510 0.5867 8,550 -0.01(-2.26%)
May 22, 2018 0.6003 0.6003 0.6003 0 -0.00(-0.76%)
May 18, 2018 0.6049 0.6049 0.6049 0 +0.00(+0.01%)
May 17, 2018 0.6296 0.6296 0.5600 0.6048 11,863 -0.01(-0.85%)
May 16, 2018 0.6100 0.6100 0.6100 0.6100 4,543 +0.01(+1.67%)
May 15, 2018 0.6100 0.6100 0.6000 0.6000 5,300 -0.02(-3.23%)
May 14, 2018 0.6050 0.6200 0.5796 0.6200 45,043 +0.01(+1.66%)
May 11, 2018 0.5850 0.6099 0.5850 0.6099 250 +0.00(+0.00%)
May 10, 2018 0.6270 0.6270 0.5850 0.6099 6,205 -0.02(-3.18%)
May 09, 2018 0.5850 0.6300 0.5850 0.6299 17,154 -0.00(-0.02%)
May 08, 2018 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
May 07, 2018 0.6200 0.6300 0.5850 0.6300 8,220 +0.00(+0.00%)
May 04, 2018 0.6300 0.6300 0.5850 0.6300 1,366 +0.00(+0.00%)
May 03, 2018 0.6300 0.6300 0.6299 0.6300 2,117 +0.00(+0.00%)
May 02, 2018 0.6300 0.6300 0.5851 0.6300 3,150 +0.00(+0.00%)
May 01, 2018 0.6400 0.6400 0.6000 0.6300 10,002 -0.01(-1.56%)
Apr 30, 2018 0.5800 0.6400 0.5750 0.6400 79,349 +0.06(+10.34%)
Apr 27, 2018 0.5600 0.5800 0.4800 0.5800 30,980 +0.02(+4.50%)
Apr 26, 2018 0.5100 0.5600 0.5100 0.5550 9,865 -0.00(-0.54%)
Apr 25, 2018 0.5799 0.5800 0.5580 0.5580 12,806 -0.03(-4.91%)
Apr 24, 2018 0.5599 0.5868 0.5580 0.5868 34,235 -0.00(-0.54%)
Apr 23, 2018 0.5900 0.5900 0.5450 0.5900 7,200 +0.02(+3.51%)
Apr 20, 2018 0.5500 0.6300 0.5500 0.5700 47,403 +0.03(+5.56%)
Apr 19, 2018 0.5099 0.5400 0.4552 0.5400 19,150 +0.04(+8.00%)
Apr 18, 2018 0.4571 0.5000 0.4571 0.5000 5,119 -0.01(-1.96%)
Apr 17, 2018 0.5000 0.5100 0.5000 0.5100 3,400 +0.00(+0.00%)
Apr 16, 2018 0.4800 0.5200 0.4799 0.5100 23,954 +0.01(+2.00%)
Apr 13, 2018 0.4800 0.5000 0.4800 0.5000 5,250 -0.02(-3.85%)
Apr 12, 2018 0.5000 0.5200 0.5000 0.5200 12,673 +0.02(+4.00%)
Apr 11, 2018 0.4849 0.5000 0.4600 0.5000 23,827 +0.02(+3.11%)
Apr 10, 2018 0.4849 0.4849 0.4712 0.4849 7,600 +0.00(+0.00%)
Apr 09, 2018 0.4500 0.4849 0.4211 0.4849 59,576 -0.02(-3.00%)
Apr 05, 2018 0.4999 0.4999 0.4999 0 -0.02(-3.83%)
Apr 04, 2018 0.4700 0.5278 0.4700 0.5198 9,671 -0.01(-1.53%)
Apr 03, 2018 0.4825 0.5279 0.4550 0.5279 68,229 +0.02(+3.53%)
Apr 02, 2018 0.5299 0.5299 0.4520 0.5099 101,865 -0.02(-3.79%)
Mar 29, 2018 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Mar 28, 2018 0.5600 0.5800 0.5250 0.5600 9,004 -0.02(-3.41%)
Mar 27, 2018 0.5200 0.5798 0.5200 0.5798 29,200 +0.01(+1.72%)
Mar 26, 2018 0.5699 0.5700 0.5500 0.5700 15,600 +0.00(+0.16%)
Mar 23, 2018 0.5000 0.5698 0.5000 0.5691 1,198 -0.00(-0.14%)
Mar 22, 2018 0.5200 0.5699 0.5000 0.5699 15,050 +0.01(+1.77%)
Mar 21, 2018 0.5700 0.5800 0.5500 0.5600 14,330 -0.01(-1.75%)
Mar 20, 2018 0.5502 0.5999 0.5250 0.5700 71,558 +0.00(+0.00%)
Mar 19, 2018 0.5999 0.6000 0.5551 0.5700 23,927 -0.03(-4.98%)
Mar 16, 2018 0.6000 0.6200 0.5999 0.5999 104,814 -0.00(-0.02%)
Mar 15, 2018 0.6297 0.6297 0.5900 0.6000 29,143 -0.03(-4.72%)
Mar 14, 2018 0.6300 0.6392 0.6000 0.6297 50,069 -0.00(-0.05%)
Mar 13, 2018 0.6400 0.6400 0.6299 0.6300 31,750 -0.01(-1.52%)
Mar 12, 2018 0.6300 0.6398 0.5900 0.6397 58,477 +0.01(+1.56%)
Mar 09, 2018 0.5900 0.6398 0.5800 0.6299 59,466 +0.04(+6.76%)
Mar 08, 2018 0.6000 0.6000 0.5500 0.5900 39,331 -0.03(-4.07%)
Mar 07, 2018 0.6210 0.6210 0.6000 0.6150 29,762 -0.02(-2.38%)
Mar 06, 2018 0.6300 0.6300 0.6300 0.6300 950 +0.02(+3.28%)
Mar 05, 2018 0.6300 0.6300 0.6000 0.6100 17,900 -0.02(-3.17%)
Mar 02, 2018 0.6299 0.6300 0.6100 0.6300 6,112 +0.00(+0.02%)
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.