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

Altigen Communications Inc (OP: ATGN )

0.7250 -0.0100 (-1.36%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 14, 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 (%)
Jul 29, 2022 1.150 1.170 1.120 1.160 7,291 -0.03(-2.52%)
Jul 28, 2022 1.195 1.240 1.063 1.190 34,576 -0.01(-0.83%)
Jul 27, 2022 1.230 1.240 1.130 1.200 25,214 -0.04(-3.23%)
Jul 26, 2022 1.180 1.350 1.170 1.240 12,048 +0.09(+7.83%)
Jul 25, 2022 1.130 1.180 1.120 1.150 7,355 +0.01(+1.32%)
Jul 22, 2022 1.161 1.165 1.135 1.135 3,602 -0.01(-1.30%)
Jul 21, 2022 1.180 1.180 1.150 1.150 9,950 -0.05(-4.17%)
Jul 20, 2022 1.250 1.250 1.160 1.200 41,028 -0.04(-3.23%)
Jul 19, 2022 1.250 1.250 1.200 1.240 24,235 +0.01(+0.81%)
Jul 18, 2022 1.220 1.230 1.180 1.230 7,900 -0.01(-0.81%)
Jul 15, 2022 1.240 1.240 1.150 1.240 3,463 +0.04(+3.33%)
Jul 14, 2022 1.250 1.250 1.170 1.200 5,480 -0.05(-4.00%)
Jul 13, 2022 1.240 1.250 1.230 1.250 17,014 +0.01(+0.81%)
Jul 12, 2022 1.247 1.247 1.240 1.240 6,023 -0.01(-0.80%)
Jul 11, 2022 1.190 1.290 1.190 1.250 33,619 +0.06(+5.04%)
Jul 08, 2022 1.100 1.245 1.100 1.190 33,399 +0.09(+8.18%)
Jul 07, 2022 0.9900 1.120 0.9500 1.100 38,152 +0.11(+11.11%)
Jul 06, 2022 0.9800 0.9900 0.9700 0.9900 14,320 +0.00(+0.00%)
Jul 05, 2022 0.9400 0.9900 0.9005 0.9900 19,610 +0.05(+5.32%)
Jul 01, 2022 0.9364 0.9400 0.8591 0.9400 25,280 +0.04(+4.44%)
Jun 30, 2022 0.9499 0.9499 0.8790 0.9000 22,926 -0.05(-5.26%)
Jun 29, 2022 0.9600 0.9895 0.8210 0.9500 51,500 +0.02(+2.15%)
Jun 28, 2022 0.9895 0.9895 0.8100 0.9300 15,396 -0.06(-6.01%)
Jun 27, 2022 0.7600 0.9895 0.7600 0.9895 63,857 +0.22(+28.51%)
Jun 24, 2022 0.8100 0.8100 0.7500 0.7700 64,716 -0.03(-3.75%)
Jun 23, 2022 0.7500 0.8000 0.7012 0.8000 260,115 +0.03(+3.90%)
Jun 22, 2022 0.7805 0.8000 0.7505 0.7700 73,104 -0.04(-4.94%)
Jun 21, 2022 0.8599 0.8599 0.7705 0.8100 92,212 -0.05(-5.78%)
Jun 17, 2022 0.8545 0.8597 0.7700 0.8597 119,405 +0.02(+2.35%)
Jun 16, 2022 0.8900 0.9000 0.8201 0.8400 79,740 -0.02(-2.33%)
Jun 15, 2022 0.9970 0.9970 0.8405 0.8600 53,024 -0.09(-9.46%)
Jun 14, 2022 0.9500 0.9600 0.8201 0.9499 164,520 -0.03(-3.08%)
Jun 13, 2022 1.050 1.050 0.9801 0.9801 16,745 -0.09(-8.83%)
Jun 10, 2022 1.065 1.075 0.9995 1.075 25,513 +0.02(+2.38%)
Jun 09, 2022 1.030 1.150 1.030 1.050 40,980 +0.04(+3.96%)
Jun 08, 2022 1.000 1.030 1.000 1.010 22,973 +0.01(+1.00%)
Jun 07, 2022 1.010 1.040 1.000 1.000 26,215 -0.05(-4.76%)
Jun 06, 2022 1.020 1.050 1.010 1.050 22,774 +0.03(+2.94%)
Jun 03, 2022 1.050 1.050 1.010 1.020 16,011 -0.04(-3.77%)
Jun 02, 2022 1.070 1.070 1.010 1.060 28,753 +0.04(+3.92%)
Jun 01, 2022 1.090 1.180 0.9700 1.020 57,622 -0.06(-5.56%)
May 31, 2022 1.080 1.080 0.9100 1.080 51,010 +0.01(+0.93%)
May 27, 2022 1.100 1.105 1.070 1.070 9,163 -0.03(-2.73%)
May 26, 2022 1.110 1.110 1.100 1.100 600 -0.01(-1.35%)
May 25, 2022 0.9905 1.165 0.9905 1.115 32,504 +0.11(+11.50%)
May 24, 2022 1.020 1.070 1.000 1.000 73,776 -0.03(-2.91%)
May 23, 2022 1.070 1.070 1.020 1.030 23,702 -0.04(-3.74%)
May 20, 2022 1.050 1.110 1.010 1.070 53,208 +0.02(+1.90%)
May 19, 2022 1.120 1.120 1.040 1.050 6,575 -0.05(-4.55%)
May 18, 2022 1.090 1.100 1.050 1.100 46,861 +0.01(+0.92%)
May 17, 2022 1.150 1.150 1.080 1.090 7,746 -0.08(-6.84%)
May 16, 2022 1.210 1.210 1.060 1.170 7,022 -0.05(-3.70%)
May 13, 2022 1.120 1.215 1.070 1.215 80,388 +0.02(+1.25%)
May 12, 2022 1.210 1.225 1.200 1.200 31,950 -0.05(-4.00%)
May 11, 2022 1.180 1.270 1.180 1.250 37,474 +0.05(+4.17%)
May 10, 2022 1.190 1.205 1.090 1.200 40,253 +0.09(+8.11%)
May 09, 2022 1.100 1.170 1.090 1.110 61,527 -0.04(-3.48%)
May 06, 2022 1.160 1.180 1.110 1.150 16,986 -0.05(-4.17%)
May 05, 2022 1.220 1.240 1.150 1.200 30,010 -0.03(-2.44%)
May 04, 2022 1.230 1.234 1.230 1.230 5,700 -0.02(-1.60%)
May 03, 2022 1.260 1.320 1.200 1.250 62,550 +0.04(+3.31%)
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.