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

Altigen Communications Inc (OP: ATGN )

0.7750 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jun 30, 2020 1.390 1.433 1.390 1.410 49,900 +0.01(+0.71%)
Jun 29, 2020 1.400 1.410 1.400 1.400 15,558 +0.00(+0.00%)
Jun 26, 2020 1.360 1.400 1.320 1.400 18,900 +0.03(+2.19%)
Jun 25, 2020 1.420 1.420 1.340 1.370 149,232 -0.05(-3.52%)
Jun 24, 2020 1.410 1.460 1.320 1.420 134,782 +0.00(+0.00%)
Jun 23, 2020 1.390 1.440 1.350 1.420 18,917 -0.02(-1.39%)
Jun 22, 2020 1.450 1.470 1.440 1.440 15,103 -0.03(-2.04%)
Jun 19, 2020 1.450 1.470 1.450 1.470 3,300 +0.03(+2.26%)
Jun 18, 2020 1.410 1.460 1.410 1.438 11,768 +0.02(+1.23%)
Jun 17, 2020 1.370 1.420 1.300 1.420 1,700 +0.02(+1.79%)
Jun 16, 2020 1.430 1.440 1.395 1.395 2,475 -0.02(-1.76%)
Jun 15, 2020 1.430 1.430 1.420 1.420 675 -0.01(-0.70%)
Jun 12, 2020 1.340 1.430 1.340 1.430 6,800 +0.00(+0.00%)
Jun 11, 2020 1.370 1.440 1.340 1.430 18,931 -0.01(-0.69%)
Jun 10, 2020 1.415 1.440 1.350 1.440 13,700 -0.01(-0.69%)
Jun 09, 2020 1.390 1.460 1.390 1.450 3,900 -0.01(-0.68%)
Jun 08, 2020 1.400 1.460 1.400 1.460 31,224 +0.09(+6.57%)
Jun 05, 2020 1.400 1.400 1.310 1.370 19,400 +0.01(+0.74%)
Jun 04, 2020 1.350 1.430 1.310 1.360 38,485 +0.02(+1.49%)
Jun 03, 2020 1.350 1.370 1.300 1.340 25,790 -0.03(-2.19%)
Jun 02, 2020 1.355 1.370 1.350 1.370 25,191 -0.01(-0.72%)
Jun 01, 2020 1.370 1.400 1.350 1.380 25,473 +0.00(+0.36%)
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%)
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.